Stockscreener 앱 받기
24.67
2.28%
0.55
시간 외 거래:
24.23
-0.44
-1.78%
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
Magnite Inc 주식 (MGNI) 가격 이력 2023
| 월 | 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% |
2.36%
0.22%
자본화:
|
볼륨(24시간):