MGNT.ME - Public Joint Stock Company Magnit

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193,690.003,865.503,681.503,865.003,865.00874,484
Jun 25, 20193,706.003,736.003,663.003,690.003,690.00148,346
Jun 24, 20193,765.003,765.003,700.003,718.503,718.50159,556
Jun 21, 20193,818.003,818.503,716.003,753.003,753.00285,331
Jun 20, 20193,779.503,819.003,759.003,805.503,805.50360,024
Jun 19, 20193,741.003,774.503,717.503,759.503,759.50162,868
Jun 18, 20193,735.003,785.003,716.003,741.003,741.00207,643
Jun 17, 20193,646.003,755.003,623.003,740.003,740.00256,589
Jun 14, 20193,659.503,689.003,615.003,650.003,650.00252,360
Jun 13, 20193,648.003,683.003,625.503,650.003,650.00305,715
Jun 13, 2019166.78 Dividend
Jun 11, 20193,814.003,826.003,760.003,781.003,614.22419,495
Jun 10, 20193,832.003,841.503,791.003,797.003,629.51200,147
Jun 07, 20193,839.003,864.003,789.003,820.003,651.50241,044
Jun 06, 20193,853.003,876.003,826.503,839.503,670.14135,260
Jun 05, 20193,865.003,877.503,837.503,849.003,679.22152,570
Jun 04, 20193,843.003,890.503,821.003,860.003,689.74365,503
Jun 03, 20193,730.003,859.503,697.503,850.003,680.18386,084
May 31, 20193,665.003,738.503,642.503,738.503,573.59227,679
May 30, 20193,685.003,695.003,655.503,673.503,511.46107,664
May 29, 20193,635.003,689.503,630.503,670.003,508.12182,497
May 28, 20193,629.003,659.003,612.503,630.003,469.88251,981
May 27, 20193,576.003,629.003,570.003,615.003,455.54130,983
May 24, 20193,566.003,594.003,556.003,565.003,407.75247,971
May 23, 20193,616.003,637.003,544.503,552.003,395.32242,061
May 22, 20193,619.003,650.003,590.503,616.003,456.50182,874
May 21, 20193,659.503,671.003,604.003,619.003,459.37260,926
May 20, 20193,711.003,711.003,645.003,659.003,497.60136,350
May 17, 20193,706.003,754.503,680.003,700.003,536.79191,834
May 16, 20193,737.503,740.503,687.003,705.003,541.57156,376
May 15, 20193,808.003,808.003,728.003,748.003,582.68154,342
May 14, 20193,730.003,803.503,729.503,797.503,629.99324,441
May 13, 20193,688.003,752.003,675.003,730.003,565.47234,450
May 10, 20193,770.003,780.003,696.503,710.003,546.35268,706
May 08, 20193,780.003,831.003,755.503,815.003,646.72233,056
May 07, 20193,750.003,864.503,750.003,781.003,614.22367,009
May 06, 20193,760.003,772.003,711.503,758.503,592.71203,094
May 03, 20193,750.003,799.003,750.003,795.003,627.60197,893
May 02, 20193,704.003,774.003,680.503,746.003,580.76303,383
Apr 30, 20193,631.003,724.503,545.003,720.003,555.91753,673
Apr 29, 20193,565.003,632.503,500.003,630.503,470.36248,779
Apr 26, 20193,663.503,670.003,575.503,590.003,431.65284,858
Apr 25, 20193,651.503,718.003,641.503,649.503,488.52294,539
Apr 24, 20193,668.003,678.003,623.503,639.503,478.96182,007
Apr 23, 20193,565.003,679.503,565.003,675.003,512.90317,054
Apr 22, 20193,607.503,612.503,565.503,578.503,420.65105,364
Apr 19, 20193,595.003,635.003,590.003,597.003,438.3497,722
Apr 18, 20193,582.003,600.003,542.003,595.003,436.42152,596
Apr 17, 20193,509.003,585.003,504.003,581.003,423.04280,933
Apr 16, 20193,513.503,514.003,443.503,496.003,341.79319,161
Apr 15, 20193,550.503,566.503,500.003,500.003,345.61157,452
Apr 12, 20193,560.003,602.003,547.003,561.003,403.92162,152
Apr 11, 20193,576.003,578.003,543.503,564.003,406.79157,328
Apr 10, 20193,608.003,625.503,573.503,578.003,420.17233,399
Apr 09, 20193,655.003,659.003,603.503,612.003,452.67104,763
Apr 08, 20193,615.003,658.503,584.003,641.003,480.40282,819
Apr 05, 20193,670.003,674.003,603.003,610.503,451.24276,310
Apr 04, 20193,715.003,719.503,655.003,671.503,509.55248,013
Apr 03, 20193,691.003,742.003,690.003,714.003,550.18210,642
Apr 02, 20193,685.003,708.503,651.503,690.503,527.71247,097
Apr 01, 20193,698.003,720.003,671.003,708.003,544.44291,707
Mar 29, 20193,691.503,723.003,610.003,619.003,459.37381,191
Mar 28, 20193,723.503,723.503,674.003,685.503,522.93170,208
Mar 27, 20193,758.003,777.003,707.003,713.503,549.70124,942
Mar 26, 20193,716.003,806.003,711.003,779.003,612.31386,581
Mar 25, 20193,676.003,734.003,673.503,708.503,544.92256,852
Mar 22, 20193,736.003,752.003,672.503,688.003,525.32223,302
Mar 21, 20193,760.003,793.503,718.503,737.503,572.64223,321
Mar 20, 20193,792.003,797.003,730.003,758.503,592.71199,549
Mar 19, 20193,799.003,847.503,771.003,780.003,613.26230,794
Mar 18, 20193,784.003,824.503,740.003,797.003,629.51173,623
Mar 15, 20193,764.003,777.503,703.503,752.503,586.98187,680
Mar 14, 20193,791.503,834.003,735.003,745.503,580.29193,459
Mar 13, 20193,790.503,825.503,757.003,811.003,642.90196,630
Mar 12, 20193,814.503,837.503,790.003,807.503,639.55135,861
Mar 11, 20193,843.003,880.003,776.003,800.003,632.38192,066
Mar 07, 20193,866.003,909.003,827.003,850.003,680.18181,725
Mar 06, 20193,911.003,939.003,845.503,859.003,688.78240,921
Mar 05, 20193,849.003,905.003,832.503,900.003,727.97198,962
Mar 04, 20193,910.503,959.503,850.003,860.003,689.74196,328
Mar 01, 20193,791.003,920.503,782.503,904.003,731.79385,334
Feb 28, 20193,810.003,814.003,776.003,780.003,613.26243,518
Feb 27, 20193,892.003,899.503,790.503,803.003,635.25255,002
Feb 26, 20193,911.503,938.503,850.003,875.503,704.55169,214
Feb 25, 20193,980.003,992.503,911.003,922.503,749.48155,731
Feb 22, 20193,938.503,985.003,933.003,962.503,787.71271,009
Feb 21, 20193,960.003,990.003,944.003,945.503,771.46236,782
Feb 20, 20193,903.003,954.003,903.003,950.003,775.77274,052
Feb 19, 20193,915.003,934.503,860.503,900.003,727.97194,537
Feb 18, 20193,920.003,947.003,871.003,910.003,737.53204,291
Feb 15, 20193,911.503,952.503,844.503,896.003,724.15411,421
Feb 14, 20193,967.504,017.503,895.503,895.503,723.67530,712
Feb 13, 20194,046.504,054.503,944.003,988.003,812.09483,883
Feb 12, 20194,048.004,094.004,015.004,035.003,857.02340,504
Feb 11, 20194,060.004,074.004,015.004,035.003,857.02199,433
Feb 08, 20194,029.504,099.504,020.004,039.503,861.32387,386
Feb 07, 20194,023.504,155.004,010.504,029.503,851.76592,225
Feb 06, 20194,055.004,059.504,000.504,025.503,847.94335,177
Feb 05, 20194,132.004,155.004,040.004,054.003,875.18299,448
Feb 04, 20194,152.504,167.004,122.504,130.003,947.83207,920
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...