XNAS
Datos históricos de Magnite, Inc.
Magnite, Inc. · MGNI
$25.85
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:20:42 UTC
- Variación en el periodo
- +45.14%
- Máximo
- US$26.84
- 17 de septiembre de 2026
- Mínimo
- US$10.82
- 12 de febrero de 2026
- Volumen medio diario
- 2.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.56 | 25.86 | 25.32 | 25.40 | −0.20% | 1.52 M |
| 8 oct 2026 | 24.82 | 25.73 | 24.82 | 25.45 | +0.83% | 2.17 M |
| 7 oct 2026 | 24.72 | 25.47 | 24.42 | 25.24 | +1.61% | 2.18 M |
| 6 oct 2026 | 25.11 | 25.20 | 24.62 | 24.84 | −0.48% | 1.54 M |
| 5 oct 2026 | 24.99 | 25.38 | 24.75 | 24.96 | +0.93% | 1.52 M |
| 2 oct 2026 | 25.63 | 25.90 | 24.60 | 24.73 | −2.79% | 1.54 M |
| 1 oct 2026 | 25.30 | 25.74 | 24.94 | 25.44 | +0.71% | 1.74 M |
| 30 sep 2026 | 25.74 | 26.11 | 25.17 | 25.26 | −1.60% | 2.52 M |
| 29 sep 2026 | 24.48 | 26.40 | 24.27 | 25.67 | +9.70% | 4.14 M |
| 28 sep 2026 | 23.55 | 23.76 | 23.09 | 23.40 | −2.38% | 2.14 M |
| 25 sep 2026 | 24.06 | 24.51 | 23.85 | 23.97 | −0.42% | 1.56 M |
| 24 sep 2026 | 23.77 | 24.43 | 23.77 | 24.07 | +0.04% | 2.3 M |
| 23 sep 2026 | 24.68 | 24.71 | 23.87 | 24.06 | −2.98% | 2.12 M |
| 22 sep 2026 | 25.64 | 25.64 | 24.28 | 24.80 | −2.02% | 2.02 M |
| 21 sep 2026 | 25.15 | 25.55 | 24.95 | 25.31 | +0.64% | 1.62 M |
| 18 sep 2026 | 26.12 | 26.35 | 25.02 | 25.15 | −1.87% | 3.59 M |
| 17 sep 2026 | 26.63 | 26.84 | 24.63 | 25.63 | +7.78% | 6.84 M |
| 16 sep 2026 | 23.70 | 24.14 | 23.47 | 23.78 | +0.30% | 1.22 M |
| 15 sep 2026 | 23.45 | 23.74 | 23.17 | 23.71 | −0.55% | 1.47 M |
| 14 sep 2026 | 23.89 | 24.39 | 23.67 | 23.84 | +0.29% | 1.4 M |
| 11 sep 2026 | 23.80 | 24.12 | 23.55 | 23.77 | +0.93% | 1.23 M |
| 10 sep 2026 | 23.39 | 23.66 | 23.10 | 23.55 | −0.13% | 1.63 M |
| 9 sep 2026 | 23.46 | 24.00 | 23.05 | 23.58 | −0.51% | 1.61 M |
| 8 sep 2026 | 23.91 | 24.09 | 23.46 | 23.70 | −1.82% | 2.14 M |
| 4 sep 2026 | 24.44 | 24.55 | 24.00 | 24.14 | −1.99% | 1.94 M |
| 3 sep 2026 | 25.12 | 25.79 | 24.22 | 24.63 | −1.00% | 2.92 M |
| 2 sep 2026 | 22.92 | 25.22 | 22.44 | 24.88 | +8.69% | 5.9 M |
| 1 sep 2026 | 23.42 | 23.42 | 22.73 | 22.89 | −2.55% | 1.81 M |
| 31 ago 2026 | 23.70 | 23.92 | 23.21 | 23.49 | −0.89% | 1.67 M |
| 28 ago 2026 | 23.58 | 24.22 | 23.20 | 23.70 | +1.46% | 1.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.