Stockscreener 앱 받기
24.34
0.53%
0.135
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $24.71 | $23.92 | $0.79 | 1,147,324.0 | +0.56% |
| 2026-08-10 | $24.97 | $24.07 | $0.9051 | 2,966,290.0 | -2.06% |
| 2026-08-07 | $25.45 | $24.56 | $0.8882 | 4,029,740.0 | +1.64% |
| 2026-08-06 | $25.40 | $22.60 | $2.80 | 9,999,195.0 | +17.66% |
| 2026-08-05 | $21.17 | $20.35 | $0.82 | 2,359,373.0 | -0.91% |
| 2026-08-04 | $20.94 | $19.75 | $1.19 | 3,416,853.0 | +6.59% |
| 2026-08-03 | $20.04 | $19.30 | $0.7426 | 1,178,427.0 | +1.40% |
| 2026-07-31 | $19.52 | $18.94 | $0.58 | 1,358,807.0 | -0.46% |
| 2026-07-30 | $19.51 | $18.92 | $0.59 | 1,650,788.0 | -1.72% |
| 2026-07-29 | $20.11 | $19.59 | $0.52 | 2,276,601.0 | +0.15% |
| 2026-07-28 | $19.86 | $19.04 | $0.825 | 1,741,516.0 | +3.20% |
| 2026-07-27 | $19.46 | $18.72 | $0.74 | 2,033,290.0 | +3.13% |
| 2026-07-24 | $18.80 | $17.91 | $0.89 | 2,053,551.0 | +3.29% |
| 2026-07-23 | $18.28 | $17.73 | $0.55 | 2,988,660.0 | -2.08% |
| 2026-07-22 | $19.40 | $18.25 | $1.15 | 1,585,395.0 | -4.34% |
| 2026-07-21 | $19.32 | $18.52 | $0.795 | 3,173,960.0 | +0.84% |
| 2026-07-20 | $19.45 | $18.80 | $0.645 | 2,166,794.0 | -0.16% |
| 2026-07-17 | $19.97 | $18.97 | $0.996 | 2,587,006.0 | -4.57% |
| 2026-07-16 | $20.80 | $19.85 | $0.9581 | 1,680,170.0 | -2.83% |
| 2026-07-15 | $20.61 | $20.16 | $0.44 | 1,120,296.0 | +1.44% |
| 2026-07-14 | $20.48 | $19.95 | $0.53 | 1,683,721.0 | -1.03% |
Magnite Inc 주식 (MGNI) 연도별 가격 이력
이 심층 분석에서는 Magnite Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magnite Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magnite Inc 주식 (MGNI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $25.45 | $19.30 | $6.15 | 25,097,202.0 | +26.14% |
| 2026-07 | $21.41 | $17.73 | $3.68 | 50,813,153.0 | +1.69% |
| 2026-06 | $19.52 | $14.00 | $5.52 | 73,124,896.0 | +32.45% |
| 2026-05 | $14.84 | $12.35 | $2.49 | 58,219,287.0 | +11.82% |
| 2026-04 | $14.11 | $11.41 | $2.70 | 39,744,574.0 | +7.87% |
| 2026-03 | $14.48 | $11.36 | $3.12 | 44,151,159.0 | -12.78% |
| 2026-02 | $14.72 | $10.82 | $3.90 | 55,335,967.0 | -5.87% |
| 2026-01 | $17.41 | $13.80 | $3.61 | 43,749,827.0 | -10.84% |
Magnite Inc 주식 (MGNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.21 | $14.10 | $3.11 | 45,065,225.0 | +12.05% |
| 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% |
Magnite Inc 주식 (MGNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.10%
1.18%
자본화:
|
볼륨(24시간):