ストックスクリーナーアプリを入手
14.65
1.60%
0.23
アフターアワーズ：
14.65
Magnite Inc (MGNI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-05 | $15.01 | $14.24 | $0.7752 | 2,099,929.0 | +1.60% |
| 2025-12-04 | $14.49 | $14.10 | $0.39 | 1,064,707.0 | +0.28% |
| 2025-12-03 | $14.56 | $14.18 | $0.3792 | 1,548,538.0 | -0.14% |
| 2025-12-02 | $14.78 | $14.32 | $0.46 | 1,420,374.0 | -2.57% |
| 2025-12-01 | $15.25 | $14.24 | $1.01 | 2,723,631.0 | +0.61% |
| 2025-11-28 | $14.93 | $14.66 | $0.265 | 1,657,411.0 | +0.10% |
| 2025-11-26 | $15.10 | $14.53 | $0.575 | 2,649,947.0 | -1.11% |
| 2025-11-25 | $15.14 | $14.53 | $0.615 | 2,992,463.0 | +0.68% |
| 2025-11-24 | $14.81 | $13.89 | $0.9158 | 4,558,680.0 | +4.69% |
| 2025-11-21 | $14.37 | $13.23 | $1.13 | 4,523,233.0 | +7.24% |
| 2025-11-20 | $13.98 | $13.08 | $0.90 | 2,998,181.0 | -2.96% |
| 2025-11-19 | $13.62 | $13.27 | $0.345 | 1,738,289.0 | +0.97% |
| 2025-11-18 | $13.58 | $13.07 | $0.51 | 1,419,744.0 | +0.30% |
| 2025-11-17 | $14.11 | $13.32 | $0.7947 | 2,027,293.0 | -5.58% |
| 2025-11-14 | $14.43 | $13.82 | $0.6056 | 2,043,383.0 | -0.56% |
| 2025-11-13 | $14.43 | $13.75 | $0.675 | 2,337,002.0 | +0.14% |
| 2025-11-12 | $15.01 | $14.14 | $0.87 | 1,974,310.0 | -3.86% |
| 2025-11-11 | $14.97 | $14.46 | $0.51 | 1,612,991.0 | +1.51% |
| 2025-11-10 | $15.55 | $14.44 | $1.11 | 3,196,175.0 | -3.54% |
| 2025-11-07 | $15.22 | $14.45 | $0.77 | 4,562,187.0 | +1.55% |
Magnite Inc (MGNI) 株の年ごとの株価履歴
この詳細な分析では、Magnite Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMGNI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Magnite Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMagnite Inc (MGNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $15.25 | $14.10 | $1.15 | 10,957,108.0 | -0.27% |
| 2025-11 | $18.41 | $13.07 | $5.34 | 64,824,500.0 | -17.84% |
| 2025-10 | $22.14 | $16.74 | $5.40 | 60,422,117.0 | -17.91% |
| 2025-09 | $26.19 | $21.42 | $4.77 | 65,003,467.0 | -16.07% |
| 2025-08 | $26.65 | $20.72 | $5.93 | 65,725,429.0 | +12.78% |
| 2025-07 | $25.27 | $22.41 | $2.86 | 65,998,335.0 | -4.60% |
| 2025-06 | $24.46 | $16.05 | $8.41 | 50,481,082.0 | +47.43% |
| 2025-05 | $17.10 | $11.80 | $5.30 | 49,016,776.0 | +37.59% |
| 2025-04 | $12.60 | $8.22 | $4.38 | 60,551,475.0 | +4.21% |
| 2025-03 | $16.17 | $10.86 | $5.31 | 54,779,701.0 | -27.65% |
| 2025-02 | $21.29 | $15.29 | $6.00 | 61,901,704.0 | -8.31% |
| 2025-01 | $17.84 | $14.89 | $2.95 | 32,869,802.0 | +8.04% |
2024年のMagnite Inc (MGNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.07 | $15.26 | $2.81 | 29,190,265.0 | -2.26% |
| 2024-11 | $18.38 | $12.08 | $6.30 | 47,066,292.0 | +34.54% |
| 2024-10 | $13.50 | $11.34 | $2.16 | 38,557,178.0 | -9.89% |
| 2024-09 | $14.44 | $12.63 | $1.80 | 33,139,870.0 | +0.44% |
| 2024-08 | $14.74 | $10.36 | $4.38 | 37,189,405.0 | -5.16% |
| 2024-07 | $15.92 | $13.08 | $2.84 | 39,542,462.0 | +9.41% |
| 2024-06 | $14.02 | $12.51 | $1.51 | 32,872,574.0 | +7.70% |
| 2024-05 | $12.90 | $8.82 | $4.08 | 56,455,170.0 | +39.75% |
| 2024-04 | $10.99 | $8.38 | $2.62 | 23,747,263.0 | -17.86% |
| 2024-03 | $12.40 | $10.23 | $2.17 | 24,273,580.0 | -10.57% |
| 2024-02 | $12.09 | $8.63 | $3.46 | 26,825,215.0 | +35.82% |
| 2024-01 | $9.85 | $8.40 | $1.45 | 18,105,728.0 | -5.25% |
2023年のMagnite Inc (MGNI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.07 | $8.04 | $2.03 | 19,270,072.0 | +15.59% |
| 2023-11 | $8.58 | $6.46 | $2.12 | 25,320,832.0 | +21.69% |
| 2023-10 | $7.74 | $6.28 | $1.46 | 22,261,040.0 | -11.94% |
| 2023-09 | $8.76 | $7.23 | $1.53 | 21,489,750.0 | -8.61% |
| 2023-08 | $15.11 | $7.41 | $7.70 | 60,674,386.0 | -45.47% |
| 2023-07 | $15.73 | $12.87 | $2.86 | 24,462,493.0 | +10.84% |
| 2023-06 | $14.00 | $11.81 | $2.19 | 28,683,930.0 | +14.90% |
| 2023-05 | $12.52 | $8.21 | $4.31 | 38,874,535.0 | +26.38% |
| 2023-04 | $9.86 | $8.64 | $1.22 | 20,676,801.0 | +1.51% |
| 2023-03 | $11.18 | $8.21 | $2.97 | 29,485,731.0 | -16.80% |
| 2023-02 | $14.21 | $10.78 | $3.43 | 46,487,375.0 | -7.86% |
| 2023-01 | $12.43 | $9.12 | $3.31 | 33,590,973.0 | +14.07% |
1.94%
0.62%
大文字化:
|
ボリューム (24 時間):