Magnite Inc（MGNI）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	24.64	24.88	23.22	23.37	-4.53%	1,490,200
2026-10-15	23.66	24.57	23.66	24.48	+2.56%	1,908,700
2026-10-14	24.50	25.14	23.63	23.87	-5.73%	2,224,400
2026-10-13	25.00	25.78	25.00	25.32	+0.96%	1,493,500
2026-10-12	25.35	25.61	24.89	25.08	-1.26%	1,327,300
2026-10-09	25.56	25.86	25.32	25.40	-0.20%	1,517,200
2026-10-08	24.82	25.73	24.82	25.45	+0.83%	2,171,000
2026-10-07	24.72	25.47	24.42	25.24	+1.61%	2,183,400
2026-10-06	25.11	25.20	24.62	24.84	-0.48%	1,537,300
2026-10-05	24.99	25.38	24.75	24.96	+0.93%	1,521,800
2026-10-02	25.63	25.90	24.60	24.73	-2.79%	1,543,500
2026-10-01	25.30	25.74	24.94	25.44	+0.71%	1,742,600
2026-09-30	25.74	26.11	25.17	25.26	-1.60%	2,519,800
2026-09-29	24.48	26.40	24.27	25.67	+9.70%	4,135,200
2026-09-28	23.55	23.76	23.09	23.40	-2.38%	2,135,000
2026-09-25	24.06	24.51	23.85	23.97	-0.42%	1,555,900
2026-09-24	23.77	24.43	23.77	24.07	+0.04%	2,300,400
2026-09-23	24.68	24.71	23.87	24.06	-2.98%	2,122,700
2026-09-22	25.64	25.64	24.28	24.80	-2.02%	2,014,700
2026-09-21	25.15	25.55	24.95	25.31	+0.64%	1,619,800
2026-09-18	26.12	26.35	25.02	25.15	-1.87%	3,586,400
2026-09-17	26.63	26.84	24.63	25.63	+7.78%	6,837,300
2026-09-16	23.70	24.14	23.47	23.78	+0.30%	1,216,300
2026-09-15	23.45	23.74	23.17	23.71	-0.55%	1,472,800
2026-09-14	23.89	24.39	23.67	23.84	+0.29%	1,404,000
2026-09-11	23.80	24.12	23.55	23.77	+0.93%	1,231,500
2026-09-10	23.39	23.66	23.10	23.55	-0.13%	1,630,500
2026-09-09	23.46	24.00	23.05	23.58	-0.51%	1,609,700
2026-09-08	23.91	24.09	23.46	23.70	-1.82%	2,134,700
2026-09-04	24.44	24.55	24.00	24.14	-1.99%	1,944,200
2026-09-03	25.12	25.79	24.22	24.63	-1.00%	2,921,500
2026-09-02	22.92	25.22	22.44	24.88	+8.69%	5,899,600
2026-09-01	23.42	23.42	22.73	22.89	-2.55%	1,808,600
2026-08-31	23.70	23.92	23.21	23.49	-0.89%	1,667,900
2026-08-28	23.58	24.22	23.20	23.70	+1.46%	1,658,700
2026-08-27	23.38	23.87	23.17	23.36	-0.09%	2,038,000
2026-08-26	23.31	23.87	23.07	23.38	-2.13%	1,617,400
2026-08-25	23.52	24.13	23.32	23.89	+1.40%	2,006,900
2026-08-24	23.50	23.92	23.50	23.56	+0.26%	1,195,100
2026-08-21	23.48	23.73	23.12	23.50	+0.64%	1,555,500
2026-08-20	24.02	24.11	23.19	23.35	-2.10%	2,447,400
2026-08-19	24.55	24.87	23.77	23.85	-2.77%	2,318,500
2026-08-18	24.25	25.36	24.21	24.53	+1.41%	2,629,800
2026-08-17	24.55	24.63	24.05	24.19	-2.18%	2,726,500
2026-08-14	24.70	25.00	24.44	24.73	+0.61%	4,121,200
2026-08-13	24.63	24.86	24.44	24.58	+0.99%	2,697,800
2026-08-12	24.28	24.75	24.01	24.34	+0.16%	3,434,500
2026-08-11	24.00	24.71	23.92	24.30	+0.37%	2,577,146
2026-08-10	24.42	24.97	24.07	24.21	-2.06%	3,012,570
2026-08-07	24.68	25.45	24.56	24.72	+1.64%	4,031,400
2026-08-06	23.00	25.40	22.60	24.32	+17.66%	10,039,700
2026-08-05	21.00	21.17	20.35	20.67	-0.91%	2,406,300
2026-08-04	19.75	20.94	19.75	20.86	+6.59%	3,418,900
2026-08-03	19.30	20.04	19.30	19.57	+1.40%	1,193,700
2026-07-31	19.22	19.52	18.94	19.30	-0.46%	1,358,900
2026-07-30	19.42	19.51	18.92	19.39	-1.72%	1,653,300
2026-07-29	19.70	20.11	19.59	19.73	+0.15%	2,276,600
2026-07-28	19.38	19.87	19.04	19.70	+3.20%	1,741,600
2026-07-27	19.07	19.46	18.72	19.09	+3.13%	2,033,300
2026-07-24	18.00	18.80	17.91	18.51	+3.29%	2,054,100
2026-07-23	18.09	18.28	17.73	17.92	-2.08%	3,085,300
2026-07-22	19.40	19.40	18.25	18.30	-4.34%	1,585,800
2026-07-21	18.93	19.32	18.52	19.13	+0.84%	3,173,995
2026-07-20	18.80	19.45	18.80	18.97	-0.16%	2,166,824
2026-07-17	19.70	19.97	18.97	19.00	-4.57%	2,587,000
2026-07-16	20.67	20.81	19.85	19.91	-2.83%	1,681,500
2026-07-15	20.25	20.61	20.17	20.49	+1.44%	1,120,300
2026-07-14	20.08	20.48	19.95	20.20	-1.03%	1,706,200
2026-07-13	20.53	21.01	20.25	20.41	+0.34%	1,382,200
2026-07-10	21.39	21.41	20.29	20.34	-4.15%	2,578,400
2026-07-09	20.28	21.32	20.01	21.22	+4.48%	4,402,500
2026-07-08	20.09	20.38	19.75	20.31	-1.02%	3,594,600
2026-07-07	21.00	21.16	20.38	20.52	-1.54%	2,654,900
2026-07-06	20.21	20.98	20.15	20.84	+2.26%	2,255,300
2026-07-02	20.36	20.65	20.28	20.38	+0.49%	2,272,100
2026-07-01	18.99	20.43	18.88	20.28	+6.85%	3,743,500
2026-06-30	19.00	19.36	18.82	18.98	-0.63%	2,453,900
2026-06-29	18.73	19.53	18.57	19.10	+1.98%	3,332,800
2026-06-26	17.34	18.82	17.34	18.73	+8.14%	5,979,700
2026-06-25	18.17	18.34	17.28	17.32	-5.30%	2,062,500
2026-06-24	17.95	18.46	17.72	18.29	+1.61%	2,719,300
2026-06-23	17.58	18.32	17.37	18.00	+3.15%	4,480,200
2026-06-22	17.44	18.11	17.29	17.45	-2.46%	3,152,500
2026-06-18	18.15	18.22	17.57	17.89	-1.92%	4,252,500
2026-06-17	18.46	19.28	18.24	18.24	-1.67%	6,570,300
2026-06-16	16.77	18.67	16.60	18.55	+10.75%	6,381,100
2026-06-15	16.21	17.14	15.94	16.75	+3.08%	5,843,800
2026-06-12	16.25	16.45	15.82	16.25	+0.31%	4,148,000
2026-06-11	15.50	16.21	15.20	16.20	+3.38%	2,969,800
2026-06-10	15.57	15.92	15.25	15.67	-0.89%	2,743,400
2026-06-09	15.15	15.97	15.07	15.81	+8.07%	3,599,500
2026-06-08	14.61	14.73	14.28	14.63	-0.34%	1,467,600
2026-06-05	14.86	15.14	14.63	14.68	-1.21%	2,436,500
2026-06-04	14.78	15.45	14.67	14.86	+2.84%	1,992,500
2026-06-03	14.56	14.67	14.00	14.45	-2.69%	2,460,200
2026-06-02	15.07	15.19	14.73	14.85	-3.45%	1,740,300
2026-06-01	14.33	15.53	14.33	15.38	+7.33%	2,502,800
2026-05-29	14.43	14.84	14.23	14.33	-0.69%	3,771,400
2026-05-28	13.37	14.46	13.18	14.43	+8.09%	2,963,800
2026-05-27	13.23	13.81	13.18	13.35	+0.45%	1,647,500
2026-05-26	13.19	13.57	13.19	13.29	+0.68%	1,635,000
2026-05-22	13.15	13.51	13.00	13.20	+0.08%	1,390,200
2026-05-21	12.98	13.36	12.78	13.19	+1.00%	1,776,500
2026-05-20	13.22	13.28	12.73	13.06	-2.46%	2,179,600
2026-05-19	13.45	13.81	13.26	13.39	+0.00%	2,549,000
2026-05-18	12.75	13.58	12.75	13.39	+4.45%	3,020,600
2026-05-15	12.37	12.98	12.35	12.82	+3.22%	2,164,900
2026-05-14	12.95	13.08	12.38	12.42	-3.80%	3,708,600
2026-05-13	13.73	13.73	12.83	12.91	-6.58%	3,471,800
2026-05-12	13.51	13.93	13.23	13.82	+3.37%	2,978,200
2026-05-11	14.08	14.23	13.22	13.37	-5.38%	3,672,300
2026-05-08	13.74	14.32	13.70	14.13	+0.93%	4,313,000
2026-05-07	12.70	14.00	12.52	14.00	+4.56%	6,173,500
2026-05-06	13.60	13.60	13.05	13.39	-1.54%	2,801,500
2026-05-05	13.58	13.70	13.33	13.60	+0.15%	1,776,900
2026-05-04	13.78	13.93	13.46	13.58	-1.02%	2,567,300
2026-05-01	13.17	13.80	13.00	13.72	+7.02%	4,026,900
2026-04-30	12.89	13.06	12.60	12.82	-0.77%	1,896,300
2026-04-29	12.78	13.09	12.67	12.92	-0.39%	1,536,300
2026-04-28	13.05	13.27	12.95	12.97	-0.46%	1,488,400
2026-04-27	13.25	13.60	12.94	13.03	+0.39%	2,226,200
2026-04-24	12.53	13.02	12.39	12.98	+3.59%	1,901,700
2026-04-23	13.17	13.23	12.27	12.53	-6.42%	2,291,600
2026-04-22	13.23	13.48	13.11	13.39	+2.37%	1,504,000
2026-04-21	13.59	13.85	13.06	13.08	-6.57%	3,776,800
2026-04-20	13.58	14.11	13.45	14.00	+2.12%	1,687,700
2026-04-17	13.82	14.04	13.66	13.71	+0.51%	2,485,000
2026-04-16	13.45	13.75	13.39	13.64	+2.94%	1,828,100
2026-04-15	12.46	13.41	12.46	13.25	+6.34%	2,061,100
2026-04-14	12.14	12.85	12.14	12.46	+3.06%	1,106,200
2026-04-13	11.80	12.22	11.80	12.09	+0.92%	1,722,100
2026-04-10	11.98	12.19	11.59	11.98	+1.35%	1,701,400
2026-04-09	12.10	12.12	11.56	11.82	-2.80%	2,252,300
2026-04-08	12.67	12.79	12.02	12.16	+0.91%	1,740,200
2026-04-07	12.02	12.24	11.87	12.05	-0.90%	1,917,200
2026-04-06	11.93	12.36	11.89	12.16	+2.27%	1,378,400
2026-04-02	11.41	12.02	11.41	11.89	+0.85%	1,522,200
2026-04-01	12.12	12.12	11.57	11.79	-0.76%	1,981,800
2026-03-31	11.74	12.09	11.62	11.88	+2.68%	2,311,600
2026-03-30	11.72	11.86	11.50	11.57	-0.69%	2,939,900
2026-03-27	11.77	11.82	11.36	11.65	-1.69%	1,906,100
2026-03-26	12.00	12.26	11.82	11.85	-2.15%	2,029,600
2026-03-25	12.29	12.44	11.90	12.11	+0.67%	1,831,900
2026-03-24	12.37	12.52	12.03	12.03	-3.37%	1,170,500
2026-03-23	12.67	12.75	12.22	12.45	+0.57%	1,720,000
2026-03-20	12.55	12.58	12.20	12.38	-0.88%	2,633,100
2026-03-19	12.53	13.04	12.35	12.49	-1.81%	2,116,500
2026-03-18	12.12	12.89	12.05	12.72	+3.08%	2,682,500
2026-03-17	12.26	12.87	12.24	12.34	+1.31%	1,506,900
2026-03-16	12.01	12.40	11.93	12.18	+2.53%	2,127,500
2026-03-13	12.29	12.29	11.81	11.88	-3.34%	1,627,900
2026-03-12	12.88	13.09	12.28	12.29	-5.68%	1,283,700
2026-03-11	13.09	13.25	12.71	13.03	+0.23%	1,865,900
2026-03-10	13.60	13.60	12.96	13.00	-3.92%	1,660,775
2026-03-09	13.63	13.67	13.06	13.53	-3.36%	1,473,212
2026-03-06	13.91	14.11	13.75	14.00	-1.13%	1,803,000
2026-03-05	13.99	14.48	13.89	14.16	+2.39%	2,268,100
2026-03-04	13.63	14.26	13.19	13.83	+0.44%	2,203,600
2026-03-03	13.17	13.97	12.89	13.77	+1.55%	2,525,500
2026-03-02	12.92	13.65	12.88	13.56	-0.44%	2,506,400
2026-02-27	13.43	13.74	13.05	13.62	+1.04%	3,353,200
2026-02-26	12.44	13.68	12.22	13.48	+12.61%	7,480,800
2026-02-25	11.77	12.04	11.52	11.97	+2.31%	3,769,000
2026-02-24	11.33	11.84	11.33	11.70	+3.36%	2,287,900
2026-02-23	12.01	12.23	11.25	11.32	-7.44%	2,630,200
2026-02-20	12.15	12.65	11.91	12.23	+0.16%	1,331,700
2026-02-19	11.87	12.26	11.72	12.21	+1.75%	1,508,600
2026-02-18	11.95	12.09	11.50	12.00	+3.72%	1,822,300
2026-02-17	11.53	11.79	11.05	11.57	-1.11%	1,430,100
2026-02-13	11.32	11.76	11.21	11.70	+4.46%	1,365,200
2026-02-12	11.73	11.81	10.82	11.20	-5.08%	2,823,800
2026-02-11	12.13	12.18	11.59	11.80	-1.42%	2,141,300
2026-02-10	11.88	12.59	11.83	11.97	+2.57%	2,741,800
2026-02-09	11.38	11.75	11.18	11.67	+3.37%	1,752,900
2026-02-06	11.38	11.56	11.06	11.29	+0.09%	2,257,000
2026-02-05	11.68	12.22	11.16	11.28	-5.29%	2,184,200
2026-02-04	11.56	12.12	11.04	11.91	+3.57%	4,325,200
2026-02-03	14.03	14.03	11.28	11.50	-18.21%	9,158,100
2026-02-02	14.32	14.72	14.05	14.06	-2.83%	1,488,200
2026-01-30	14.83	15.01	14.30	14.47	-3.66%	1,590,300
2026-01-29	14.75	15.02	14.48	15.02	+1.08%	1,154,500
2026-01-28	15.07	15.28	14.79	14.86	-1.26%	1,545,400
2026-01-27	15.37	15.40	14.71	15.05	-2.08%	2,176,100
2026-01-26	15.43	15.43	15.00	15.37	-0.26%	1,396,600
2026-01-23	15.04	15.95	15.01	15.41	+2.19%	2,583,400
2026-01-22	14.68	15.15	14.38	15.08	+5.53%	1,853,300
2026-01-21	14.86	14.94	13.95	14.29	-3.45%	2,501,400
2026-01-20	13.89	14.81	13.80	14.80	+2.92%	2,683,600
2026-01-16	14.93	15.10	14.32	14.38	-3.49%	3,122,700
2026-01-15	15.43	15.95	14.86	14.90	-2.61%	3,548,100
2026-01-14	16.03	16.24	15.27	15.30	-4.91%	2,562,300
2026-01-13	16.32	16.73	16.03	16.09	-1.41%	1,297,900
2026-01-12	16.16	16.78	15.76	16.32	+0.93%	1,838,500
2026-01-09	16.81	16.81	16.00	16.17	-2.59%	3,174,500
2026-01-08	16.80	16.82	16.25	16.60	-1.19%	1,343,700
2026-01-07	16.88	17.04	16.36	16.80	-0.47%	1,708,900
2026-01-06	16.62	17.41	16.44	16.88	+0.66%	3,916,000
2026-01-05	16.19	17.15	16.19	16.77	+4.42%	2,109,700
2026-01-02	16.28	16.38	15.77	16.06	-1.05%	1,775,900
2025-12-31	16.46	16.66	16.17	16.23	-1.40%	1,714,200
2025-12-30	16.40	16.62	16.32	16.46	+0.06%	1,266,700
2025-12-29	16.37	16.53	16.29	16.45	+0.00%	872,500
2025-12-26	16.50	16.92	16.33	16.45	-0.42%	1,185,200
2025-12-24	16.46	16.70	16.29	16.52	+0.12%	869,500
2025-12-23	16.32	16.59	16.08	16.50	+0.36%	1,395,500
2025-12-22	16.50	16.86	16.34	16.44	+0.24%	1,788,800
2025-12-19	16.71	16.83	16.30	16.40	-1.09%	2,446,300
2025-12-18	16.96	17.15	16.51	16.58	-0.72%	1,847,000
2025-12-17	16.72	17.21	16.54	16.70	+0.97%	3,221,200
2025-12-16	15.79	16.68	15.78	16.54	+4.42%	3,526,800
2025-12-15	16.27	16.46	15.77	15.84	-2.82%	2,637,400
2025-12-12	15.99	16.73	15.97	16.30	+1.81%	4,864,700
2025-12-11	15.69	16.09	15.40	16.01	+1.46%	3,413,400
2025-12-10	15.40	15.94	14.90	15.78	+1.74%	3,141,800
2025-12-09	14.78	15.68	14.78	15.51	+4.02%	1,896,900
2025-12-08	14.87	15.11	14.68	14.91	+1.77%	1,872,400
2025-12-05	14.34	15.01	14.24	14.65	+1.88%	2,100,200
2025-12-04	14.43	14.49	14.10	14.38	+0.00%	1,426,000
2025-12-03	14.44	14.56	14.18	14.38	-0.14%	1,549,800
2025-12-02	14.78	14.78	14.32	14.40	-2.57%	1,420,500
2025-12-01	14.31	15.25	14.24	14.78	+0.61%	2,723,700
2025-11-28	14.85	14.93	14.66	14.69	+0.07%	1,657,400
2025-11-26	14.89	15.10	14.53	14.68	-1.08%	2,650,000
2025-11-25	14.74	15.14	14.53	14.84	+0.68%	3,003,400
2025-11-24	13.92	14.81	13.89	14.74	+4.69%	4,571,200
2025-11-21	13.32	14.37	13.23	14.08	+7.24%	4,524,800
2025-11-20	13.87	13.98	13.08	13.13	-2.96%	2,999,300
2025-11-19	13.40	13.62	13.27	13.53	+0.97%	1,739,000
2025-11-18	13.22	13.58	13.07	13.40	+0.30%	1,420,800
2025-11-17	14.04	14.11	13.32	13.36	-5.58%	2,027,900
2025-11-14	13.87	14.43	13.82	14.15	-0.56%	2,046,100
2025-11-13	14.01	14.43	13.75	14.23	+0.14%	2,337,400
2025-11-12	14.78	15.01	14.14	14.21	-3.86%	1,976,300
2025-11-11	14.56	14.97	14.46	14.78	+1.51%	1,613,000
2025-11-10	15.43	15.55	14.44	14.56	-3.58%	3,197,100
2025-11-07	14.52	15.22	14.45	15.10	+1.55%	4,562,700
2025-11-06	15.00	15.53	13.43	14.87	-13.04%	12,374,200
2025-11-05	16.76	17.97	16.42	17.10	+2.21%	6,155,200
2025-11-04	17.31	17.55	16.65	16.73	-5.69%	3,312,600
2025-11-03	18.15	18.41	17.63	17.74	-0.78%	2,715,900
2025-10-31	17.46	18.23	17.44	17.88	+3.29%	3,233,500
2025-10-30	18.60	18.85	17.28	17.31	-7.14%	3,745,700
2025-10-29	19.82	20.02	18.54	18.64	-6.28%	3,309,000
2025-10-28	20.07	20.27	19.60	19.89	-1.00%	1,604,900
2025-10-27	20.09	20.36	19.93	20.09	+0.75%	1,575,300
2025-10-24	19.64	20.28	19.50	19.94	+4.18%	2,280,300
2025-10-23	18.77	19.40	18.77	19.14	+1.06%	1,442,800
2025-10-22	18.97	19.32	18.45	18.94	-0.05%	1,677,000
2025-10-21	18.60	19.07	18.59	18.95	+1.50%	1,742,400
2025-10-20	18.18	18.95	18.18	18.67	+4.42%	1,992,700

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+34.01%）。最弱月份：3月（-17.36%）。基於2年每日數據（2025–2026）。

1月-1.53%
2月-5.83%
3月-17.36%
4月+6.52%
5月+20.73%
6月+34.01%
7月-4.72%
8月+18.49%
9月-2.23%
10月-12.31%
11月-17.19%
12月+9.81%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Magnite Inc（MGNI）最新收盤價是多少？

2026-10-16 收於 23.37，來自Closelook數據湖的每日價格紀錄。

MGNI 的52週最高價和最低價是多少？

過去52週最高 26.84、最低 10.82（截至 2026-10-16）。

Magnite Inc 歷史上最強和最弱的月份是哪個？

歷史上，MGNI 最強的日曆月份是6月（平均 +34.01%），最弱的是3月（平均 -17.36%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。