Stockscreener 앱 받기
11.51
0.96%
0.11
시장 영업 전:
10.63
-0.88
-7.65%
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $11.73 | $11.14 | $0.5883 | 1,988,510.0 | +0.96% |
| 2025-04-01 | $11.48 | $11.15 | $0.33 | 2,243,356.0 | -0.09% |
| 2025-03-31 | $11.48 | $10.86 | $0.62 | 2,891,116.0 | -1.60% |
| 2025-03-28 | $12.25 | $11.45 | $0.799 | 3,299,715.0 | -5.73% |
| 2025-03-27 | $12.99 | $12.27 | $0.72 | 2,032,388.0 | -3.45% |
| 2025-03-26 | $13.59 | $12.60 | $0.9856 | 2,290,045.0 | -5.84% |
| 2025-03-25 | $13.71 | $13.22 | $0.485 | 1,920,788.0 | +1.88% |
| 2025-03-24 | $13.68 | $13.18 | $0.50 | 1,770,375.0 | -0.15% |
| 2025-03-21 | $13.62 | $12.93 | $0.685 | 3,132,079.0 | -0.82% |
| 2025-03-20 | $13.54 | $13.11 | $0.43 | 1,314,707.0 | +0.30% |
| 2025-03-19 | $13.56 | $12.76 | $0.805 | 2,131,230.0 | +5.28% |
| 2025-03-18 | $13.07 | $12.57 | $0.50 | 1,999,056.0 | -3.57% |
| 2025-03-17 | $13.50 | $12.45 | $1.05 | 3,203,494.0 | +4.52% |
| 2025-03-14 | $12.89 | $12.18 | $0.71 | 3,332,703.0 | +4.30% |
| 2025-03-13 | $13.12 | $12.05 | $1.07 | 2,984,136.0 | -7.36% |
| 2025-03-12 | $13.06 | $12.48 | $0.585 | 3,447,849.0 | +4.99% |
| 2025-03-11 | $12.97 | $12.25 | $0.72 | 2,407,460.0 | +0.98% |
| 2025-03-10 | $13.16 | $12.21 | $0.95 | 4,065,008.0 | -6.07% |
| 2025-03-07 | $13.86 | $12.75 | $1.11 | 3,306,365.0 | -3.93% |
| 2025-03-06 | $14.27 | $13.50 | $0.77 | 2,729,078.0 | -5.94% |
| 2025-03-05 | $14.71 | $14.31 | $0.395 | 1,962,459.0 | -1.09% |
| 2025-03-04 | $14.86 | $14.57 | $0.2936 | 905,600.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $11.73 | $11.14 | $0.5883 | 6,220,376.0 | +0.88% |
| 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% |
Magnite Inc 주식 (MGNI) 가격 이력 2023
| 월 | 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% |
2.33%
0.25%
자본화:
|
볼륨(24시간):