Magnite Inc. Common Stockのデータ

Magnite Inc. Common Stockの基本情報

名前 Magnite Inc. Common Stock
ティッカー MGNI
United States
上場年 nan
セクター Technology

Magnite Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.8 55.92 62.46 56.51 4112000.0 56.51
2021-02-12 61.78 58.7 60.72 61.7 2690100.0 61.7
2021-02-11 62.49 57.65 59.0 61.8 4763200.0 61.8
2021-02-10 63.73 56.81 62.3 57.64 5159200.0 57.64
2021-02-09 64.39 59.01 60.3 61.71 5788800.0 61.71
2021-02-08 59.98 55.03 56.37 58.65 5558900.0 58.65
2021-02-05 58.5 49.02 55.83 54.95 13031800.0 54.95
2021-02-04 44.44 41.45 41.77 43.49 3602900.0 43.49
2021-02-03 42.2 40.36 41.1 41.28 2752100.0 41.28
2021-02-02 41.99 39.02 41.54 40.24 3921800.0 40.24
2021-02-01 39.17 34.93 35.74 39.0 4219000.0 39.0
2021-01-29 36.99 34.23 35.3 34.64 3460700.0 34.64
2021-01-28 38.01 34.63 36.96 35.0 3597600.0 35.0
2021-01-27 38.57 34.26 34.59 36.84 4955600.0 36.84
2021-01-26 39.55 37.05 37.48 37.12 3752300.0 37.12
2021-01-25 40.0 33.6 39.6 37.05 7357400.0 37.05
2021-01-22 40.2 35.35 35.66 40.08 7504200.0 40.08
2021-01-21 37.1 33.56 34.88 36.28 4177600.0 36.28
2021-01-20 36.18 33.16 34.93 34.4 3944400.0 34.4
2021-01-19 35.0 30.2 30.21 34.71 7331000.0 34.71
2021-01-15 31.3 28.51 30.6 30.06 3723900.0 30.06
2021-01-14 31.28 27.36 27.42 31.14 6461000.0 31.14
2021-01-13 28.6 26.86 28.35 27.39 4709900.0 27.39
2021-01-12 28.17 25.35 25.55 27.52 4836500.0 27.52
2021-01-11 26.74 23.92 24.51 25.56 5110500.0 25.56
2021-01-08 26.57 23.69 25.42 25.08 6518800.0 25.08
2021-01-07 29.43 22.65 26.94 25.61 26363200.0 25.61
2021-01-06 28.65 27.12 28.21 27.31 5704300.0 27.31
2021-01-05 29.5 26.26 26.64 28.57 4675300.0 28.57
2021-01-04 30.81 27.02 30.68 27.61 7941900.0 27.61
2020-12-17 20.32 19.43 19.79 19.89 2603000.0 19.89
2020-12-16 19.67 17.94 18.7 19.66 2911900.0 19.66
2020-12-15 19.38 18.51 18.92 18.55 2516000.0 18.55
2020-12-14 19.81 18.61 19.68 18.75 2600500.0 18.75
2020-12-11 20.72 19.21 19.5 19.42 3427800.0 19.42
2020-12-10 19.67 17.82 18.19 19.47 2985200.0 19.47
2020-12-09 19.76 17.81 19.48 18.56 5310100.0 18.56
2020-12-08 20.47 18.55 20.01 19.39 5438100.0 19.39
2020-12-07 21.87 20.15 21.71 20.5 4876600.0 20.5
2020-12-04 21.28 20.31 20.53 21.07 3698700.0 21.07
2020-12-03 20.35 18.64 18.93 20.13 3859400.0 20.13
2020-12-02 19.31 17.9 18.6 19.17 3769300.0 19.17
2020-12-01 19.82 18.95 19.65 19.0 4045800.0 19.0
2020-11-30 19.71 17.02 19.44 19.0 6167800.0 19.0
2020-11-27 19.96 19.06 19.45 19.47 3985600.0 19.47
2020-11-25 19.58 17.61 17.66 18.98 7770600.0 18.98
2020-11-24 17.76 16.36 17.06 17.73 5785100.0 17.73
2020-11-23 16.81 15.25 15.42 16.69 6111700.0 16.69
2020-11-20 15.07 13.63 15.0 14.72 5874300.0 14.72
2020-11-19 14.4 12.08 12.2 14.17 9299800.0 14.17
2020-11-18 12.08 11.02 11.22 12.06 4640900.0 12.06
2020-11-17 11.28 10.8 11.19 10.94 2788600.0 10.94
2020-11-16 11.27 10.51 11.01 11.21 2843000.0 11.21
2020-11-13 10.63 9.76 9.93 10.57 3028700.0 10.57
2020-11-12 10.22 9.5 10.04 9.67 3031000.0 9.67
2020-11-11 10.73 9.81 10.3 10.07 5614000.0 10.07
2020-11-10 12.3 10.04 12.3 10.18 4861700.0 10.18
2020-11-09 12.35 10.88 12.23 11.03 5904400.0 11.03
2020-11-06 11.75 11.16 11.31 11.35 5926500.0 11.35
2020-11-05 10.72 10.21 10.21 10.59 3423100.0 10.59
2020-11-04 10.33 9.34 9.5 10.08 2840100.0 10.08
2020-11-03 9.44 9.2 9.34 9.38 1794900.0 9.38
2020-11-02 9.31 9.1 9.28 9.24 1371900.0 9.24
2020-10-30 9.55 8.68 9.51 9.03 1865100.0 9.03
2020-10-29 9.83 9.15 9.3 9.69 1594600.0 9.69
2020-10-28 9.33 8.95 9.22 9.15 1752000.0 9.15
2020-10-27 9.69 9.32 9.43 9.62 1592100.0 9.62
2020-10-26 9.75 9.08 9.7 9.41 2600200.0 9.41
2020-10-23 10.03 9.59 9.75 9.81 2432100.0 9.81
2020-10-22 9.74 9.29 9.5 9.61 1426500.0 9.61
2020-10-21 9.61 9.08 9.15 9.51 2480500.0 9.51
2020-10-20 9.42 8.91 9.36 9.1 2238700.0 9.1
2020-10-19 9.4 8.65 8.85 9.31 3679000.0 9.31
2020-10-16 8.9 8.46 8.66 8.74 2169700.0 8.74
2020-10-15 9.12 8.38 8.97 8.63 3893600.0 8.63
2020-10-14 9.68 8.61 9.5 9.31 6963200.0 9.31
2020-10-13 9.23 8.19 8.26 9.11 4467500.0 9.11
2020-10-12 8.3 8.07 8.26 8.29 1439000.0 8.29
2020-10-09 8.38 8.07 8.2 8.11 1031700.0 8.11
2020-10-08 8.53 7.93 8.53 8.2 2177000.0 8.2
2020-10-07 8.83 8.13 8.14 8.29 2911300.0 8.29
2020-10-06 8.39 7.78 8.39 7.99 3005900.0 7.99
2020-10-05 8.46 7.53 7.58 8.31 4399000.0 8.31
2020-10-02 7.54 6.73 6.8 7.53 2545800.0 7.53
2020-10-01 7.34 6.86 6.88 7.23 2428200.0 7.23
2020-09-30 6.95 6.66 6.68 6.95 2083600.0 6.95
2020-09-29 6.98 6.61 6.73 6.67 1743800.0 6.67
2020-09-28 6.7 6.5 6.51 6.66 1137500.0 6.66
2020-09-25 6.57 6.13 6.17 6.46 1253600.0 6.46
2020-09-24 6.39 6.07 6.23 6.21 1660000.0 6.21
2020-09-23 6.55 6.16 6.48 6.3 3194400.0 6.3
2020-09-22 6.54 6.1 6.16 6.48 1868100.0 6.48
2020-09-21 6.13 5.88 6.06 6.13 1562500.0 6.13
2020-09-18 6.37 6.1 6.35 6.24 2528200.0 6.24
2020-09-17 6.37 6.05 6.26 6.25 1948400.0 6.25
2020-09-16 6.6 6.09 6.17 6.42 3418000.0 6.42
2020-09-15 5.88 5.64 5.83 5.88 2606100.0 5.88
2020-09-14 5.85 5.61 5.75 5.67 1626600.0 5.67
2020-09-11 6.02 5.57 5.98 5.68 4177200.0 5.68
2020-09-10 6.66 5.88 6.47 5.9 3523700.0 5.9
2020-09-09 6.61 6.37 6.5 6.4 2296200.0 6.4
2020-09-08 6.74 6.39 6.66 6.4 1916700.0 6.4
2020-09-04 7.31 6.6 7.23 6.75 2701200.0 6.75
2020-09-03 7.72 7.11 7.71 7.18 2048200.0 7.18
2020-09-02 7.71 7.35 7.59 7.55 1465100.0 7.55
2020-09-01 7.56 7.27 7.36 7.5 1858800.0 7.5
2020-08-31 7.44 7.14 7.44 7.35 1796800.0 7.35
2020-08-28 7.49 7.17 7.49 7.19 1200600.0 7.19
2020-08-27 7.74 7.3 7.7 7.39 1285400.0 7.39
2020-08-26 7.9 7.51 7.89 7.68 2389200.0 7.68
2020-08-25 8.02 7.59 7.59 7.88 2014700.0 7.88
2020-08-24 7.63 7.36 7.41 7.63 1152000.0 7.63
2020-08-21 7.57 7.23 7.49 7.37 1366200.0 7.37
2020-08-20 7.59 7.36 7.38 7.46 765700.0 7.46
2020-08-19 7.65 7.36 7.42 7.54 936000.0 7.54
2020-08-18 7.66 7.27 7.5 7.44 1069700.0 7.44
2020-08-17 7.75 7.33 7.7 7.53 1598000.0 7.53
2020-08-14 7.68 7.2 7.22 7.54 1589500.0 7.54
2020-08-13 7.6 7.18 7.23 7.33 1428500.0 7.33
2020-08-12 7.75 7.12 7.6 7.14 2932300.0 7.14
2020-08-11 8.29 7.16 8.11 7.74 5682800.0 7.74
2020-08-10 7.29 6.77 7.19 7.11 3064800.0 7.11
2020-08-07 7.19 6.37 6.4 7.11 3616700.0 7.11
2020-08-06 6.68 6.08 6.34 6.27 1567700.0 6.27
2020-08-05 6.42 6.05 6.25 6.4 1484300.0 6.4
2020-08-04 6.4 6.12 6.22 6.15 1296900.0 6.15
2020-08-03 6.42 5.9 6.08 6.29 1725100.0 6.29
2020-07-31 6.1 5.88 5.89 6.01 2094600.0 6.01
2020-07-30 5.98 5.58 5.79 5.69 2151000.0 5.69
2020-07-29 6.09 5.79 5.8 6.01 1676500.0 6.01
2020-07-28 6.09 5.58 6.0 5.8 2986500.0 5.8
2020-07-27 6.09 5.88 6.01 6.05 1134300.0 6.05
2020-07-24 6.17 5.93 6.0 5.96 1015400.0 5.96
2020-07-23 6.35 5.98 6.28 6.06 1657400.0 6.06
2020-07-22 6.54 6.21 6.51 6.34 1584800.0 6.34
2020-07-21 6.79 6.42 6.45 6.52 1757300.0 6.52
2020-07-20 6.45 6.07 6.33 6.42 1565700.0 6.42
2020-07-17 6.38 6.2 6.32 6.22 1373900.0 6.22
2020-07-16 6.59 6.24 6.43 6.33 1266500.0 6.33
2020-07-15 6.58 6.23 6.49 6.42 1398000.0 6.42
2020-07-14 6.29 5.88 6.2 6.27 1929400.0 6.27
2020-07-13 6.85 6.18 6.72 6.21 2210000.0 6.21
2020-07-10 6.69 6.38 6.59 6.67 1378100.0 6.67
2020-07-09 7.13 6.32 7.13 6.56 2137400.0 6.56
2020-07-08 7.24 6.63 7.06 6.78 3416500.0 6.78
2020-07-07 7.65 7.0 7.4 7.02 2849700.0 7.02
2020-07-06 8.0 7.06 7.45 7.64 3343000.0 7.64
2020-07-02 7.03 6.61 6.8 6.81 2324900.0 6.81
2020-07-01 6.88 6.59 6.6 6.65 1017400.0 6.65
2020-06-30 6.83 6.52 6.83 6.67 2629000.0 6.67
2020-06-29 6.93 6.1 6.33 6.63 2719600.0 6.63
2020-06-26 6.83 6.22 6.8 6.22 3414800.0 6.22
2020-06-25 6.79 6.46 6.46 6.75 1728300.0 6.75
2020-06-24 7.21 6.45 7.1 6.59 2761300.0 6.59
2020-06-23 7.45 7.06 7.41 7.2 2090900.0 7.2
2020-06-22 7.55 7.21 7.53 7.36 1368000.0 7.36
2020-06-19 7.68 7.15 7.36 7.18 3655400.0 7.18
2020-06-18 7.35 7.01 7.11 7.25 1662300.0 7.25
2020-06-17 7.73 7.2 7.39 7.31 2126600.0 7.31
2020-06-16 7.65 7.11 7.59 7.32 1732700.0 7.32
2020-06-15 7.17 6.44 6.61 7.11 1955700.0 7.11
2020-06-12 7.46 6.61 7.02 6.98 2174900.0 6.98
2020-06-11 7.2 6.64 6.76 6.73 2429200.0 6.73
2020-06-10 8.08 7.23 8.0 7.47 2468800.0 7.47
2020-06-09 8.18 7.54 7.88 7.81 3143600.0 7.81
2020-06-08 8.9 8.12 8.69 8.25 3988900.0 8.25
2020-06-05 8.42 7.49 7.65 8.28 4669200.0 8.28
2020-06-04 7.73 7.03 7.65 7.16 3003300.0 7.16
2020-06-03 7.78 6.94 6.96 7.65 5746200.0 7.65
2020-06-02 6.82 6.41 6.62 6.6 2828200.0 6.6
2020-06-01 6.8 6.06 6.21 6.59 3091100.0 6.59
2020-05-29 6.35 5.95 6.21 6.27 2800800.0 6.27
2020-05-28 6.73 6.14 6.5 6.23 3056100.0 6.23
2020-05-27 6.57 6.01 6.31 6.46 4425800.0 6.46
2020-05-26 6.26 5.39 5.44 6.13 5520000.0 6.13
2020-05-22 5.39 5.03 5.28 5.17 2209300.0 5.17
2020-05-21 5.31 4.94 5.04 5.25 2363800.0 5.25
2020-05-20 5.24 5.05 5.15 5.21 2936400.0 5.21
2020-05-19 5.47 5.07 5.39 5.08 2915600.0 5.08
2020-05-18 5.74 5.3 5.47 5.44 2990600.0 5.44
2020-05-15 5.23 4.89 4.9 5.12 2669200.0 5.12
2020-05-14 5.05 4.6 5.05 4.92 4789200.0 4.92
2020-05-13 6.06 5.0 5.95 5.05 5740700.0 5.05
2020-05-12 6.32 5.83 6.07 5.99 2864200.0 5.99
2020-05-11 6.35 5.83 6.34 6.02 2550600.0 6.02
2020-05-08 6.37 5.96 6.08 6.34 2072200.0 6.34
2020-05-07 6.79 5.77 6.27 5.92 4660900.0 5.92
2020-05-06 6.86 6.45 6.56 6.62 2616900.0 6.62
2020-05-05 6.69 6.4 6.64 6.52 1960200.0 6.52
2020-05-04 6.45 6.05 6.05 6.4 1462800.0 6.4
2020-05-01 6.98 6.17 6.81 6.42 2372900.0 6.42
2020-04-30 7.55 7.11 7.4 7.17 2346900.0 7.17
2020-04-29 7.5 6.71 6.98 7.36 2842600.0 7.36
2020-04-28 6.98 6.41 6.98 6.59 1855300.0 6.59
2020-04-27 6.81 5.97 6.04 6.62 2678500.0 6.62
2020-04-24 6.22 5.87 6.1 6.03 1764200.0 6.03
2020-04-23 6.28 5.44 5.5 6.07 3082200.0 6.07
2020-04-22 5.6 5.39 5.47 5.44 1364900.0 5.44
2020-04-21 5.48 5.18 5.41 5.31 1356500.0 5.31
2020-04-20 5.6 5.36 5.5 5.55 1388300.0 5.55
2020-04-17 5.92 5.44 5.9 5.64 2070000.0 5.64
2020-04-16 5.79 5.2 5.7 5.38 2557500.0 5.38
2020-04-15 5.82 5.42 5.73 5.66 2219400.0 5.66
2020-04-14 6.25 5.95 6.02 6.02 2073800.0 6.02
2020-04-13 5.79 5.47 5.74 5.76 1967900.0 5.76
2020-04-09 5.97 5.57 5.7 5.69 3180200.0 5.69
2020-04-08 5.56 5.21 5.42 5.43 2385900.0 5.43
2020-04-07 5.62 5.04 5.3 5.24 3685200.0 5.24
2020-04-06 4.93 4.35 4.51 4.86 3789900.0 4.86
2020-04-03 4.88 4.09 4.77 4.15 3243200.0 4.15
2020-04-02 5.21 4.58 5.2 4.7 3647400.0 4.7
2020-04-01 5.71 5.17 5.47 5.28 2259900.0 5.28
2020-03-31 5.98 5.51 5.82 5.55 2672000.0 5.55
2020-03-30 6.22 5.56 6.1 5.82 1947500.0 5.82
2020-03-27 6.18 5.57 5.9 6.0 1628900.0 6.0
2020-03-26 6.14 5.62 5.74 6.06 2193800.0 6.06
2020-03-25 6.37 5.64 5.8 5.75 2099600.0 5.75
2020-03-24 5.85 5.34 5.49 5.63 2133300.0 5.63
2020-03-23 5.31 4.55 5.01 4.99 1633400.0 4.99
2020-03-20 6.04 5.0 5.92 5.01 2068500.0 5.01
2020-03-19 5.74 4.9 4.97 5.6 1977700.0 5.6
2020-03-18 5.57 4.75 5.51 5.01 2317500.0 5.01
2020-03-17 5.96 4.51 5.25 5.88 2832800.0 5.88
2020-03-16 5.39 4.77 5.31 4.89 2196200.0 4.89
2020-03-13 6.6 5.48 6.54 6.02 2231800.0 6.02
2020-03-12 6.73 6.01 6.52 6.09 2243300.0 6.09
2020-03-11 7.7 6.79 7.5 7.11 2445600.0 7.11
2020-03-10 8.37 7.73 8.24 7.74 1626100.0 7.74
2020-03-09 8.56 7.88 8.44 7.9 2036900.0 7.9
2020-03-06 10.15 8.15 10.0 9.17 2697400.0 9.17
2020-03-05 10.58 10.13 10.43 10.35 1327700.0 10.35
2020-03-04 10.82 10.38 10.77 10.75 1441200.0 10.75
2020-03-03 11.18 10.25 11.05 10.6 2350000.0 10.6
2020-03-02 11.66 10.74 11.42 11.03 2207200.0 11.03
2020-02-28 11.35 10.08 10.19 11.35 1988800.0 11.35
2020-02-27 11.07 9.58 11.07 10.67 2994400.0 10.67
2020-02-26 11.93 10.81 11.66 11.04 2023200.0 11.04
2020-02-25 12.3 11.54 12.18 11.64 1541100.0 11.64
2020-02-24 12.38 11.59 11.76 12.08 1319000.0 12.08
2020-02-21 13.0 12.31 13.0 12.61 1866100.0 12.61
2020-02-20 13.11 12.48 12.75 13.06 2297000.0 13.06
2020-02-19 12.99 11.79 11.98 12.75 2880700.0 12.75
2020-02-18 11.93 10.97 11.0 11.84 2426400.0 11.84