Stockscreener 앱 받기
15.67
0.89%
-0.14
시장 영업 전:
15.68
0.010
+0.06%
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $15.92 | $15.25 | $0.67 | 2,741,778.0 | -0.89% |
| 2026-06-09 | $15.96 | $15.06 | $0.90 | 3,597,920.0 | +8.07% |
| 2026-06-08 | $14.72 | $14.28 | $0.445 | 1,467,536.0 | -0.34% |
| 2026-06-05 | $15.14 | $14.63 | $0.51 | 2,393,795.0 | -1.21% |
| 2026-06-04 | $15.45 | $14.67 | $0.775 | 1,991,715.0 | +2.84% |
| 2026-06-03 | $14.67 | $14.00 | $0.67 | 2,458,142.0 | -2.69% |
| 2026-06-02 | $15.19 | $14.73 | $0.46 | 1,738,426.0 | -3.45% |
| 2026-06-01 | $15.53 | $14.33 | $1.20 | 2,500,961.0 | +7.33% |
| 2026-05-29 | $14.84 | $14.23 | $0.61 | 3,770,587.0 | -0.69% |
| 2026-05-28 | $14.46 | $13.18 | $1.28 | 2,963,174.0 | +8.09% |
| 2026-05-27 | $13.81 | $13.18 | $0.63 | 1,647,469.0 | +0.45% |
| 2026-05-26 | $13.57 | $13.19 | $0.38 | 1,634,912.0 | +0.68% |
| 2026-05-22 | $13.51 | $13.00 | $0.5101 | 1,390,222.0 | +0.08% |
| 2026-05-21 | $13.36 | $12.78 | $0.58 | 1,769,323.0 | +1.03% |
| 2026-05-20 | $13.28 | $12.73 | $0.545 | 2,179,613.0 | -2.50% |
| 2026-05-19 | $13.80 | $13.26 | $0.5449 | 2,547,875.0 | +0.00% |
| 2026-05-18 | $13.58 | $12.75 | $0.83 | 3,019,946.0 | +4.45% |
| 2026-05-15 | $12.97 | $12.35 | $0.625 | 2,164,282.0 | +3.22% |
| 2026-05-14 | $13.08 | $12.38 | $0.705 | 3,708,572.0 | -3.80% |
| 2026-05-13 | $13.73 | $12.83 | $0.8999 | 3,468,478.0 | -6.58% |
| 2026-05-12 | $13.93 | $13.23 | $0.70 | 2,976,493.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $15.96 | $14.00 | $1.96 | 21,632,051.0 | +9.35% |
| 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% |
1.23%
2.19%
자본화:
|
볼륨(24시간):