ストックスクリーナーアプリを入手
23.87
1.12%
-0.27
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $24.50 | $23.64 | $0.855 | 1,807,467.0 | -1.12% |
| 2025-09-11 | $24.28 | $23.34 | $0.935 | 2,023,225.0 | +1.05% |
| 2025-09-10 | $24.34 | $22.62 | $1.72 | 4,503,222.0 | -2.05% |
| 2025-09-09 | $25.68 | $24.37 | $1.30 | 2,789,275.0 | -3.79% |
| 2025-09-08 | $25.88 | $24.89 | $0.989 | 3,542,312.0 | +2.01% |
| 2025-09-05 | $25.16 | $24.05 | $1.11 | 2,438,054.0 | +0.00% |
| 2025-09-04 | $25.10 | $24.20 | $0.90 | 3,459,103.0 | +1.26% |
| 2025-09-03 | $25.92 | $24.50 | $1.41 | 2,781,278.0 | -4.01% |
| 2025-09-02 | $25.58 | $23.68 | $1.90 | 3,219,082.0 | -1.48% |
| 2025-08-29 | $26.63 | $25.65 | $0.98 | 2,850,428.0 | -2.15% |
| 2025-08-28 | $26.65 | $25.60 | $1.05 | 3,540,548.0 | +3.72% |
| 2025-08-27 | $25.84 | $25.04 | $0.80 | 3,318,513.0 | +1.71% |
| 2025-08-26 | $26.02 | $25.06 | $0.9625 | 3,421,166.0 | -0.75% |
| 2025-08-25 | $26.09 | $23.97 | $2.12 | 4,839,278.0 | +4.84% |
| 2025-08-22 | $24.32 | $22.33 | $1.99 | 2,626,958.0 | +7.28% |
| 2025-08-21 | $22.80 | $21.91 | $0.89 | 2,205,987.0 | +3.11% |
| 2025-08-20 | $21.89 | $21.03 | $0.8649 | 2,427,197.0 | +0.00% |
| 2025-08-19 | $24.10 | $21.82 | $2.28 | 3,217,451.0 | -10.20% |
| 2025-08-18 | $24.54 | $23.30 | $1.23 | 3,339,573.0 | +2.62% |
| 2025-08-15 | $24.15 | $23.22 | $0.93 | 3,002,223.0 | +0.47% |
| 2025-08-14 | $24.03 | $22.23 | $1.80 | 3,808,572.0 | +3.28% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.92 | $22.62 | $3.30 | 28,370,485.0 | -8.02% |
| 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% |
1.73%
大文字化:
|
ボリューム (24 時間):