16.55
price up icon3.24%   0.52
after-market 시간 외 거래: 16.89 0.34 +2.05%
loading

Magnite Inc 주식 (MGNI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $16.75 $15.70 $1.05 2,567,755.0 +3.24%
2024-11-20 $16.65 $15.97 $0.68 1,779,462.0 -1.41%
2024-11-19 $16.31 $15.36 $0.95 1,721,587.0 +3.96%
2024-11-18 $15.85 $15.42 $0.4321 1,468,710.0 -1.32%
2024-11-15 $16.58 $15.75 $0.83 2,374,703.0 -4.86%
2024-11-14 $16.88 $16.08 $0.80 2,421,636.0 -0.83%
2024-11-13 $17.00 $16.31 $0.69 3,926,453.0 +3.07%
2024-11-12 $16.31 $15.47 $0.84 3,664,174.0 +3.03%
2024-11-11 $16.03 $13.90 $2.13 4,860,355.0 +16.24%
2024-11-08 $14.01 $12.41 $1.59 3,910,412.0 +0.89%
2024-11-07 $13.68 $13.02 $0.66 4,574,994.0 +2.20%
2024-11-06 $13.26 $12.59 $0.67 1,608,585.0 +5.60%
2024-11-05 $12.54 $12.08 $0.465 748,273.0 +2.46%
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%

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 $17.00 $12.08 $4.92 40,291,563.0 +32.61%
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%
advertising_agencies ZD
$57.22
price up icon 2.11%
$38.62
price up icon 1.30%
advertising_agencies IAS
$11.20
price up icon 3.23%
$22.47
price up icon 3.31%
advertising_agencies ADV
$3.44
price up icon 1.47%
자본화:     |  볼륨(24시간):