Stockscreener 앱 받기
15.64
1.32%
-0.21
시장 영업 전:
15.53
-0.11
-0.70%
Magnite Inc 주식 (MGNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.85 | $15.42 | $0.4321 | 1,468,710.0 | -1.32% |
| 2024-11-15 | $16.58 | $15.75 | $0.83 | 2,374,703.0 | -4.86% |
| 2024-11-14 | $16.88 | $16.08 | $0.80 | 2,421,636.0 | -0.83% |
| 2024-11-13 | $17.00 | $16.31 | $0.69 | 3,926,453.0 | +3.07% |
| 2024-11-12 | $16.31 | $15.47 | $0.84 | 3,664,174.0 | +3.03% |
| 2024-11-11 | $16.03 | $13.90 | $2.13 | 4,860,355.0 | +16.24% |
| 2024-11-08 | $14.01 | $12.41 | $1.59 | 3,910,412.0 | +0.89% |
| 2024-11-07 | $13.68 | $13.02 | $0.66 | 4,574,994.0 | +2.20% |
| 2024-11-06 | $13.26 | $12.59 | $0.67 | 1,608,585.0 | +5.60% |
| 2024-11-05 | $12.54 | $12.08 | $0.465 | 748,273.0 | +2.46% |
| 2024-11-04 | $12.49 | $12.19 | $0.30 | 1,011,623.0 | -1.69% |
| 2024-11-01 | $12.62 | $12.31 | $0.30 | 1,085,086.0 | -0.56% |
| 2024-10-31 | $12.71 | $12.23 | $0.48 | 1,737,637.0 | -1.81% |
| 2024-10-30 | $13.05 | $12.58 | $0.475 | 1,743,847.0 | +1.52% |
| 2024-10-29 | $12.63 | $12.35 | $0.28 | 1,987,775.0 | -2.19% |
| 2024-10-28 | $13.11 | $12.50 | $0.61 | 1,670,061.0 | +2.65% |
| 2024-10-25 | $12.79 | $12.35 | $0.445 | 1,129,807.0 | +1.22% |
| 2024-10-24 | $12.80 | $12.25 | $0.546 | 1,481,557.0 | -1.52% |
| 2024-10-23 | $13.41 | $12.19 | $1.22 | 2,169,929.0 | +3.65% |
| 2024-10-22 | $12.10 | $11.90 | $0.191 | 1,018,162.0 | +0.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.00 | $12.08 | $4.92 | 33,123,714.0 | +25.32% |
| 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% |
Magnite Inc 주식 (MGNI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.90 | $9.94 | $2.96 | 33,602,579.0 | -4.68% |
| 2022-11 | $11.94 | $5.58 | $6.35 | 58,437,577.0 | +52.40% |
| 2022-10 | $7.86 | $6.02 | $1.84 | 26,705,418.0 | +10.96% |
| 2022-09 | $7.96 | $6.30 | $1.66 | 28,726,750.0 | -12.75% |
| 2022-08 | $9.98 | $7.36 | $2.62 | 40,479,319.0 | -1.44% |
| 2022-07 | $9.53 | $7.06 | $2.47 | 34,050,801.0 | -13.96% |
| 2022-06 | $11.68 | $8.83 | $2.85 | 44,925,223.0 | -19.20% |
| 2022-05 | $11.47 | $8.57 | $2.90 | 46,267,111.0 | +13.89% |
| 2022-04 | $14.29 | $9.57 | $4.71 | 32,742,574.0 | -26.95% |
| 2022-03 | $14.87 | $10.36 | $4.51 | 45,067,751.0 | -9.40% |
| 2022-02 | $14.96 | $10.47 | $4.49 | 57,857,347.0 | +7.44% |
| 2022-01 | $18.22 | $11.41 | $6.81 | 45,035,691.0 | -22.46% |
1.04%
1.43%
자본화:
|
볼륨(24시간):