12.20
price down icon1.69%   -0.21
 
loading

Magnite Inc 주식 (MGNI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $12.49 $12.19 $0.30 1,011,623.0 -1.69%
2024-11-01 $12.62 $12.31 $0.30 1,085,086.0 -0.56%
2024-10-31 $12.71 $12.23 $0.48 1,737,637.0 -1.81%
2024-10-30 $13.05 $12.58 $0.475 1,743,847.0 +1.52%
2024-10-29 $12.63 $12.35 $0.28 1,987,775.0 -2.19%
2024-10-28 $13.11 $12.50 $0.61 1,670,061.0 +2.65%
2024-10-25 $12.79 $12.35 $0.445 1,129,807.0 +1.22%
2024-10-24 $12.80 $12.25 $0.546 1,481,557.0 -1.52%
2024-10-23 $13.41 $12.19 $1.22 2,169,929.0 +3.65%
2024-10-22 $12.10 $11.90 $0.191 1,018,162.0 +0.84%
2024-10-21 $12.24 $11.94 $0.305 943,400.0 -2.37%
2024-10-18 $12.37 $12.15 $0.215 1,195,644.0 +0.16%
2024-10-17 $12.36 $11.91 $0.445 1,264,619.0 +1.83%
2024-10-16 $12.39 $11.97 $0.42 1,699,698.0 -2.44%
2024-10-15 $12.50 $12.20 $0.30 934,238.0 -0.65%
2024-10-14 $12.40 $12.16 $0.245 664,614.0 +1.31%
2024-10-11 $12.34 $12.01 $0.33 958,712.0 +1.92%
2024-10-10 $12.31 $11.90 $0.41 947,494.0 -0.58%
2024-10-09 $12.39 $12.01 $0.38 1,652,845.0 -1.15%
2024-10-08 $12.44 $11.99 $0.445 1,257,804.0 +1.33%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $12.62 $12.19 $0.425 3,108,332.0 -2.24%
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%

Magnite Inc 주식 (MGNI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Magnite Inc 주식 (MGNI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $12.90 $9.94 $2.96 33,602,579.0 -4.68%
2022-11 $11.94 $5.58 $6.35 58,437,577.0 +52.40%
2022-10 $7.86 $6.02 $1.84 26,705,418.0 +10.96%
2022-09 $7.96 $6.30 $1.66 28,726,750.0 -12.75%
2022-08 $9.98 $7.36 $2.62 40,479,319.0 -1.44%
2022-07 $9.53 $7.06 $2.47 34,050,801.0 -13.96%
2022-06 $11.68 $8.83 $2.85 44,925,223.0 -19.20%
2022-05 $11.47 $8.57 $2.90 46,267,111.0 +13.89%
2022-04 $14.29 $9.57 $4.71 32,742,574.0 -26.95%
2022-03 $14.87 $10.36 $4.51 45,067,751.0 -9.40%
2022-02 $14.96 $10.47 $4.49 57,857,347.0 +7.44%
2022-01 $18.22 $11.41 $6.81 45,035,691.0 -22.46%
$34.40
price up icon 2.87%
advertising_agencies IAS
$11.85
price down icon 0.42%
advertising_agencies ZD
$46.69
price up icon 0.69%
$20.20
price up icon 1.46%
advertising_agencies ADV
$3.23
price up icon 0.62%
자본화:     |  볼륨(24시간):