24.67
price up icon2.28%   0.55
after-market 시간 외 거래: 24.25 -0.42 -1.70%
loading

Magnite Inc 주식 (MGNI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $24.80 $23.39 $1.41 3,013,799.0 +2.28%
2025-07-01 $24.25 $23.26 $0.9934 3,688,723.0 +0.00%
2025-06-30 $24.46 $21.91 $2.55 6,805,417.0 +14.31%
2025-06-27 $21.16 $20.66 $0.50 4,676,125.0 +0.62%
2025-06-26 $20.99 $20.13 $0.86 1,939,877.0 +1.26%
2025-06-25 $20.85 $20.26 $0.59 2,973,436.0 +3.29%
2025-06-24 $20.11 $19.08 $1.03 3,700,257.0 +6.14%
2025-06-23 $18.91 $17.90 $1.02 1,620,932.0 +0.91%
2025-06-20 $19.35 $18.70 $0.65 2,166,768.0 -0.53%
2025-06-18 $19.07 $18.06 $1.01 2,459,874.0 +3.24%
2025-06-17 $18.44 $17.70 $0.745 2,199,299.0 -1.86%
2025-06-16 $18.62 $17.29 $1.34 2,611,400.0 +8.63%
2025-06-13 $17.50 $16.99 $0.515 1,986,300.0 -2.95%
2025-06-12 $17.88 $17.48 $0.3956 1,901,503.0 -0.34%
2025-06-11 $17.86 $17.38 $0.475 1,808,166.0 +1.38%
2025-06-10 $17.69 $17.23 $0.4596 961,270.0 -0.51%
2025-06-09 $17.82 $17.41 $0.41 1,293,055.0 -0.40%
2025-06-06 $17.75 $17.30 $0.4488 1,896,538.0 +0.80%
2025-06-05 $17.70 $16.80 $0.895 4,313,794.0 +4.68%
2025-06-04 $16.81 $16.58 $0.23 1,149,937.0 +0.48%
2025-06-03 $16.84 $16.39 $0.4499 1,863,711.0 -0.48%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $24.80 $23.26 $1.54 9,716,321.0 +2.28%
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

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

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%
advertising_agencies ZD
$32.55
price up icon 2.36%
$24.47
price up icon 0.82%
advertising_agencies IAS
$8.41
price up icon 0.12%
$4.56
price down icon 0.22%
advertising_agencies WPP
$36.10
price up icon 0.61%
자본화:     |  볼륨(24시간):