Stockscreener 앱 받기
25.09
1.24%
-0.315
시간 외 거래:
25.08
-0.005
-0.02%
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $25.61 | $24.89 | $0.72 | 1,124,167.0 | -1.24% |
| 2026-10-09 | $25.86 | $25.32 | $0.535 | 1,517,487.0 | -0.20% |
| 2026-10-08 | $25.73 | $24.82 | $0.91 | 2,172,562.0 | +0.83% |
| 2026-10-07 | $25.47 | $24.41 | $1.05 | 2,184,579.0 | +1.61% |
| 2026-10-06 | $25.20 | $24.62 | $0.58 | 1,537,454.0 | -0.48% |
| 2026-10-05 | $25.38 | $24.75 | $0.63 | 1,521,841.0 | +0.93% |
| 2026-10-02 | $25.90 | $24.59 | $1.30 | 1,543,515.0 | -2.79% |
| 2026-10-01 | $25.73 | $24.94 | $0.7949 | 1,743,457.0 | +0.71% |
| 2026-09-30 | $26.11 | $25.17 | $0.94 | 2,520,303.0 | -1.60% |
| 2026-09-29 | $26.40 | $24.27 | $2.13 | 4,137,957.0 | +9.70% |
| 2026-09-28 | $23.76 | $23.09 | $0.67 | 2,135,573.0 | -2.38% |
| 2026-09-25 | $24.51 | $23.85 | $0.66 | 1,555,927.0 | -0.42% |
| 2026-09-24 | $24.43 | $23.77 | $0.66 | 2,300,419.0 | +0.04% |
| 2026-09-23 | $24.70 | $23.87 | $0.835 | 2,122,710.0 | -2.98% |
| 2026-09-22 | $25.64 | $24.28 | $1.36 | 2,016,211.0 | -2.02% |
| 2026-09-21 | $25.55 | $24.95 | $0.6028 | 1,619,735.0 | +0.64% |
| 2026-09-18 | $26.35 | $25.02 | $1.33 | 3,586,330.0 | -1.87% |
| 2026-09-17 | $26.84 | $24.63 | $2.21 | 6,835,084.0 | +7.78% |
| 2026-09-16 | $24.14 | $23.46 | $0.675 | 1,214,105.0 | +0.30% |
| 2026-09-15 | $23.73 | $23.17 | $0.565 | 1,472,827.0 | -0.55% |
| 2026-09-14 | $24.39 | $23.66 | $0.725 | 1,403,981.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $25.90 | $24.41 | $1.48 | 13,345,062.0 | -0.69% |
| 2026-09 | $26.84 | $22.44 | $4.40 | 52,094,751.0 | +7.54% |
| 2026-08 | $25.45 | $19.30 | $6.15 | 58,223,475.0 | +21.71% |
| 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% |
3.05%
1.93%
자본화:
|
볼륨(24시간):