Magnite Inc (MGNI)

Date: O: H: L: C: Vol:

Magnite Inc 주식 (MGNI) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$22.14	$20.88	$1.27	2,494,914	-4.19%
Oct 29, 2026	$22.46	$21.37	$1.09	1,979,392	+3.03%
Oct 28, 2026	$22.01	$21.59	$0.42	1,472,360	-0.23%
Oct 27, 2026	$22.23	$21.65	$0.58	1,644,738	+0.93%
Oct 26, 2026	$22.70	$21.51	$1.18	2,250,400	-5.55%
Oct 23, 2026	$23.38	$22.72	$0.66	1,066,755	-1.04%
Oct 22, 2026	$23.87	$22.86	$1.00	1,668,550	-2.07%
Oct 21, 2026	$23.98	$23.13	$0.8505	1,189,189	-0.80%
Oct 20, 2026	$24.27	$23.65	$0.6199	1,155,629	+1.10%
Oct 19, 2026	$23.64	$23.06	$0.58	1,278,043	+0.77%
Oct 16, 2026	$24.88	$23.22	$1.66	1,490,241	-4.53%
Oct 15, 2026	$24.57	$23.66	$0.91	1,908,746	+2.56%
Oct 14, 2026	$25.14	$23.63	$1.51	2,224,740	-5.73%
Oct 13, 2026	$25.78	$25.00	$0.78	1,493,478	+0.96%
Oct 12, 2026	$25.61	$24.89	$0.72	1,327,333	-1.26%
Oct 09, 2026	$25.86	$25.32	$0.535	1,517,487	-0.20%
Oct 08, 2026	$25.73	$24.82	$0.91	2,172,562	+0.83%
Oct 07, 2026	$25.47	$24.42	$1.05	2,184,579	+1.61%
Oct 06, 2026	$25.20	$24.62	$0.58	1,537,454	-0.48%
Oct 05, 2026	$25.38	$24.75	$0.63	1,521,841	+0.93%
Oct 02, 2026	$25.90	$24.60	$1.30	1,543,515	-2.79%

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
Oct, 2026	$25.90	$20.88	$5.02	36,865,403	-14.92%
Sep, 2026	$26.84	$22.44	$4.40	52,094,751	+7.54%
Aug, 2026	$25.45	$19.30	$6.15	58,223,475	+21.71%
Jul, 2026	$21.41	$17.73	$3.68	50,813,153	+1.69%
Jun, 2026	$19.53	$14.00	$5.52	73,124,896	+32.45%
May, 2026	$14.84	$12.35	$2.49	58,219,287	+11.82%
Apr, 2026	$14.11	$11.41	$2.70	39,744,574	+7.87%
Mar, 2026	$14.48	$11.36	$3.12	44,151,159	-12.78%
Feb, 2026	$14.72	$10.82	$3.90	55,335,967	-5.87%
Jan, 2026	$17.41	$13.80	$3.61	43,749,827	-10.84%

Magnite Inc 주식 (MGNI) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$17.21	$14.10	$3.11	45,065,225	+12.05%
Nov, 2025	$18.41	$13.07	$5.34	64,824,500	-17.84%
Oct, 2025	$22.14	$16.74	$5.40	60,422,117	-17.91%
Sep, 2025	$26.19	$21.42	$4.77	65,003,467	-16.07%
Aug, 2025	$26.65	$20.72	$5.93	65,725,429	+12.78%
Jul, 2025	$25.27	$22.41	$2.86	65,998,335	-4.60%
Jun, 2025	$24.46	$16.05	$8.41	50,481,082	+47.43%
May, 2025	$17.10	$11.80	$5.30	49,016,776	+37.59%
Apr, 2025	$12.60	$8.22	$4.38	60,551,475	+4.21%
Mar, 2025	$16.17	$10.86	$5.31	54,779,701	-27.65%
Feb, 2025	$21.29	$15.29	$6.00	61,901,704	-8.31%
Jan, 2025	$17.84	$14.89	$2.95	32,869,802	+8.04%

Magnite Inc 주식 (MGNI) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$18.07	$15.26	$2.81	29,190,265	-2.26%
Nov, 2024	$18.38	$12.08	$6.30	47,066,292	+34.54%
Oct, 2024	$13.50	$11.34	$2.16	38,557,178	-9.89%
Sep, 2024	$14.44	$12.63	$1.80	33,139,870	+0.44%
Aug, 2024	$14.74	$10.36	$4.38	37,189,405	-5.16%
Jul, 2024	$15.92	$13.08	$2.84	39,542,462	+9.41%
Jun, 2024	$14.02	$12.51	$1.51	32,872,574	+7.70%
May, 2024	$12.90	$8.82	$4.08	56,455,170	+39.75%
Apr, 2024	$10.99	$8.38	$2.62	23,747,263	-17.86%
Mar, 2024	$12.40	$10.23	$2.17	24,273,580	-10.57%
Feb, 2024	$12.09	$8.64	$3.46	26,825,215	+35.82%
Jan, 2024	$9.85	$8.41	$1.45	18,105,728	-5.25%

MGNI와(과) 유사한 종목