Stockscreener 앱 받기
11.82
2.80%
-0.34
시간 외 거래:
11.83
0.010
+0.08%
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $12.12 | $11.55 | $0.565 | 2,249,951.0 | -2.80% |
| 2026-04-08 | $12.79 | $12.02 | $0.77 | 1,739,895.0 | +0.91% |
| 2026-04-07 | $12.24 | $11.87 | $0.3737 | 1,911,651.0 | -0.90% |
| 2026-04-06 | $12.36 | $11.89 | $0.47 | 1,378,367.0 | +2.27% |
| 2026-04-02 | $12.02 | $11.41 | $0.6142 | 1,520,724.0 | +0.85% |
| 2026-04-01 | $12.12 | $11.57 | $0.5458 | 1,981,272.0 | -0.76% |
| 2026-03-31 | $12.09 | $11.62 | $0.47 | 2,309,619.0 | +2.68% |
| 2026-03-30 | $11.86 | $11.49 | $0.363 | 2,939,759.0 | -0.69% |
| 2026-03-27 | $11.82 | $11.36 | $0.4563 | 1,904,293.0 | -1.69% |
| 2026-03-26 | $12.26 | $11.81 | $0.44 | 2,028,502.0 | -2.15% |
| 2026-03-25 | $12.44 | $11.90 | $0.54 | 1,831,685.0 | +0.67% |
| 2026-03-24 | $12.52 | $12.03 | $0.49 | 1,170,168.0 | -3.37% |
| 2026-03-23 | $12.75 | $12.22 | $0.53 | 1,719,279.0 | +0.57% |
| 2026-03-20 | $12.58 | $12.20 | $0.38 | 2,632,229.0 | -0.88% |
| 2026-03-19 | $13.04 | $12.35 | $0.69 | 2,093,776.0 | -1.81% |
| 2026-03-18 | $12.89 | $12.05 | $0.84 | 2,682,460.0 | +3.08% |
| 2026-03-17 | $12.87 | $12.24 | $0.625 | 1,506,327.0 | +1.31% |
| 2026-03-16 | $12.40 | $11.93 | $0.47 | 2,126,880.0 | +2.53% |
| 2026-03-13 | $12.29 | $11.80 | $0.485 | 1,623,382.0 | -3.34% |
| 2026-03-12 | $13.09 | $12.28 | $0.81 | 1,283,146.0 | -5.68% |
| 2026-03-11 | $13.25 | $12.71 | $0.54 | 1,865,793.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $12.79 | $11.41 | $1.38 | 13,031,811.0 | -0.51% |
| 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% |
1.84%
0.61%
자본화:
|
볼륨(24시간):