Magnit (MOEX:MGNT)
Russia · Delayed Price · Currency is RUB 4,439.00
+19.00 (0.43%)
At close: Jul 8, 2022
Magnit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 4,420.00 | 4,448.00 | 4,359.00 | 4,439.00 | 4,439.00 | 0.43% | 75,534 |
| Jul 7, 2022 | 4,312.00 | 4,458.00 | 4,300.50 | 4,420.00 | 4,420.00 | 2.65% | 206,511 |
| Jul 6, 2022 | 4,300.00 | 4,360.00 | 4,280.00 | 4,306.00 | 4,306.00 | -0.19% | 109,299 |
| Jul 5, 2022 | 4,190.00 | 4,314.00 | 4,172.50 | 4,314.00 | 4,314.00 | 2.76% | 95,168 |
| Jul 4, 2022 | 4,220.00 | 4,275.00 | 4,155.00 | 4,198.00 | 4,198.00 | 1.03% | 77,686 |
| Jul 1, 2022 | 4,250.50 | 4,312.00 | 4,155.00 | 4,155.00 | 4,155.00 | -1.96% | 74,927 |
| Jun 30, 2022 | 4,303.00 | 4,347.50 | 4,192.50 | 4,238.00 | 4,238.00 | -1.81% | 176,979 |
| Jun 29, 2022 | 4,327.00 | 4,359.00 | 4,271.00 | 4,316.00 | 4,316.00 | -0.25% | 69,135 |
| Jun 28, 2022 | 4,347.00 | 4,360.00 | 4,297.00 | 4,327.00 | 4,327.00 | -0.76% | 105,412 |
| Jun 27, 2022 | 4,347.50 | 4,360.00 | 4,294.00 | 4,360.00 | 4,360.00 | 0.02% | 58,131 |
| Jun 24, 2022 | 4,399.50 | 4,420.00 | 4,247.00 | 4,359.00 | 4,359.00 | -1.04% | 130,201 |
| Jun 23, 2022 | 4,465.00 | 4,469.00 | 4,315.00 | 4,405.00 | 4,405.00 | -1.19% | 145,172 |
| Jun 22, 2022 | 4,364.50 | 4,474.00 | 4,275.00 | 4,458.00 | 4,458.00 | 2.13% | 174,640 |
| Jun 21, 2022 | 4,360.00 | 4,365.00 | 4,250.00 | 4,365.00 | 4,365.00 | -0.11% | 83,086 |
| Jun 20, 2022 | 4,310.50 | 4,370.00 | 4,287.50 | 4,370.00 | 4,370.00 | 1.18% | 66,281 |
| Jun 17, 2022 | 4,388.00 | 4,399.50 | 4,295.00 | 4,319.00 | 4,319.00 | -1.68% | 72,235 |
| Jun 16, 2022 | 4,299.00 | 4,399.50 | 4,261.50 | 4,393.00 | 4,393.00 | 3.19% | 127,120 |
| Jun 15, 2022 | 4,191.00 | 4,300.00 | 4,150.00 | 4,257.00 | 4,257.00 | 1.36% | 132,523 |
| Jun 14, 2022 | 4,210.00 | 4,237.50 | 4,160.00 | 4,200.00 | 4,200.00 | -0.97% | 58,828 |
| Jun 10, 2022 | 4,299.00 | 4,331.00 | 4,185.00 | 4,241.00 | 4,241.00 | -1.37% | 103,762 |
| Jun 9, 2022 | 4,303.00 | 4,324.50 | 4,219.00 | 4,300.00 | 4,300.00 | -0.88% | 75,346 |
| Jun 8, 2022 | 4,430.00 | 4,488.00 | 4,280.50 | 4,338.00 | 4,338.00 | -1.86% | 123,803 |
| Jun 7, 2022 | 4,223.50 | 4,463.00 | 4,120.00 | 4,420.00 | 4,420.00 | 4.65% | 199,479 |
| Jun 6, 2022 | 4,362.00 | 4,374.50 | 4,200.50 | 4,223.50 | 4,223.50 | -3.62% | 95,316 |
| Jun 3, 2022 | 4,452.00 | 4,452.00 | 4,261.00 | 4,382.00 | 4,382.00 | -1.48% | 91,991 |
| Jun 2, 2022 | 4,575.00 | 4,575.00 | 4,380.00 | 4,448.00 | 4,448.00 | -3.02% | 63,445 |
| Jun 1, 2022 | 4,638.00 | 4,638.00 | 4,512.50 | 4,586.50 | 4,586.50 | -1.15% | 65,853 |
| May 31, 2022 | 4,600.00 | 4,690.50 | 4,515.50 | 4,640.00 | 4,640.00 | 0.39% | 104,974 |
| May 30, 2022 | 4,522.50 | 4,622.00 | 4,364.00 | 4,622.00 | 4,622.00 | 2.26% | 78,516 |
| May 27, 2022 | 4,610.00 | 4,632.00 | 4,470.00 | 4,520.00 | 4,520.00 | -1.95% | 63,205 |
| May 26, 2022 | 4,579.50 | 4,690.00 | 4,550.00 | 4,610.00 | 4,610.00 | 0.74% | 92,596 |
| May 25, 2022 | 4,348.50 | 4,576.00 | 4,348.00 | 4,576.00 | 4,576.00 | 5.20% | 65,156 |
| May 24, 2022 | 4,462.00 | 4,474.00 | 4,259.00 | 4,350.00 | 4,350.00 | -2.80% | 84,956 |
| May 23, 2022 | 4,658.50 | 4,686.50 | 4,412.00 | 4,475.50 | 4,475.50 | -3.13% | 76,706 |
| May 20, 2022 | 4,884.50 | 4,884.50 | 4,610.00 | 4,620.00 | 4,620.00 | -5.42% | 85,376 |
| May 19, 2022 | 4,895.00 | 4,904.50 | 4,792.00 | 4,885.00 | 4,885.00 | -0.10% | 101,366 |
| May 18, 2022 | 4,855.00 | 4,923.50 | 4,833.00 | 4,890.00 | 4,890.00 | 1.27% | 70,897 |
| May 17, 2022 | 4,846.00 | 4,875.00 | 4,790.50 | 4,828.50 | 4,828.50 | 0.79% | 63,862 |
| May 16, 2022 | 4,650.00 | 4,825.00 | 4,650.00 | 4,790.50 | 4,790.50 | 3.31% | 74,674 |
| May 13, 2022 | 4,744.00 | 4,790.00 | 4,608.50 | 4,637.00 | 4,637.00 | -1.76% | 64,942 |
| May 12, 2022 | 4,770.00 | 4,898.00 | 4,690.00 | 4,720.00 | 4,720.00 | -1.77% | 129,964 |
| May 11, 2022 | 4,755.00 | 4,826.00 | 4,680.00 | 4,805.00 | 4,805.00 | 1.16% | 95,955 |
| May 6, 2022 | 4,783.00 | 4,784.50 | 4,662.50 | 4,750.00 | 4,750.00 | 0.19% | 59,050 |
| May 5, 2022 | 4,698.00 | 4,792.00 | 4,670.00 | 4,741.00 | 4,741.00 | 1.94% | 81,583 |
| May 4, 2022 | 4,611.00 | 4,796.50 | 4,506.00 | 4,651.00 | 4,651.00 | 1.27% | 142,466 |
| Apr 29, 2022 | 4,599.00 | 4,700.00 | 4,355.00 | 4,592.50 | 4,592.50 | 0.57% | 257,567 |
| Apr 28, 2022 | 4,772.00 | 4,939.00 | 4,443.00 | 4,566.50 | 4,566.50 | -3.25% | 296,680 |
| Apr 27, 2022 | 4,471.00 | 4,761.00 | 4,450.50 | 4,720.00 | 4,720.00 | 5.83% | 235,221 |
| Apr 26, 2022 | 4,335.50 | 4,460.00 | 4,332.00 | 4,460.00 | 4,460.00 | 3.73% | 159,506 |
| Apr 25, 2022 | 4,167.00 | 4,318.50 | 4,075.00 | 4,299.50 | 4,299.50 | 3.11% | 94,738 |