Магнит

MGNT

2811.5 ₽ -0.48% ↓

История котировок MGNT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	3028	3012	3037	3004	-0.17%	8155	141,799	427,624,700
2025-12-29	3042.5	3017	3104.5	3000	-0.84%	29774	517,649	1,579,870,781
2025-12-26	3004	3042.5	3057.5	3003	+1.38%	16369	258,556	784,249,807
2025-12-25	3036.5	3001	3042.5	2994	-1.17%	14238	268,994	810,397,217
2025-12-24	3076.5	3036.5	3089.5	3033.5	-1.30%	8653	131,453	402,319,399
2025-12-23	3093.5	3076.5	3099	3043	-0.23%	10414	172,261	529,223,280
2025-12-22	3161	3083.5	3172	3071.5	-2.45%	18530	391,292	1,215,521,500
2025-12-19	3218	3161	3237	3140	-1.56%	22467	548,813	1,745,126,706
2025-12-18	3224	3211	3249	3177	0.00%	18802	440,798	1,416,222,956
2025-12-17	3112	3211	3228	3101.5	+3.13%	40430	1,189,335	3,763,304,728
2025-12-16	3102	3113.5	3133.5	3097.5	+0.35%	16017	291,750	908,253,729
2025-12-15	3060	3102.5	3140.5	3058	+1.49%	16899	398,073	1,236,462,684
2025-12-12	3091	3057	3135	3051	-1.31%	18707	438,998	1,356,014,017
2025-12-11	3141.5	3097.5	3187	3081.5	-1.65%	31382	916,405	2,870,317,610
2025-12-10	3030	3149.5	3159	3016	+3.77%	41208	1,110,333	3,455,105,466
2025-12-09	3055	3035	3069	3000	-0.56%	30002	836,932	2,531,524,992
2025-12-08	2920	3052	3105	2915	+4.99%	110670	3,466,197	10,552,392,188
2025-12-05	2877	2907	2922.5	2877	+0.97%	8285	159,753	464,715,123
2025-12-04	2881.5	2879	2899.5	2872	-0.07%	9914	152,194	439,179,816
2025-12-03	2889	2881	2891	2852	-0.66%	8443	158,436	455,371,713
2025-12-02	2897.5	2900	2936	2891	+0.09%	14128	221,146	644,721,336
2025-12-01	2935	2897.5	2964.5	2871.5	-1.51%	21793	378,914	1,103,936,921
2025-11-28	2903	2942	2948.5	2886	+1.43%	8168	177,767	518,672,094
2025-11-27	2971	2900.5	2983.5	2900	-2.37%	8779	160,170	470,328,980
2025-11-26	2984	2971	2998	2954.5	-0.37%	11654	225,137	670,438,642
2025-11-25	2916.5	2982	2984.5	2881.5	+2.63%	14920	292,967	860,455,304
2025-11-24	2914	2905.5	2978	2895.5	-0.27%	19378	371,219	1,092,169,830
2025-11-21	2945	2913.5	2958	2890	-0.99%	11437	213,505	623,708,941
2025-11-20	2871.5	2942.5	2970	2871	+2.26%	23562	412,778	1,208,046,342
2025-11-19	2842.5	2877.5	2930	2831.5	+1.20%	20913	379,267	1,096,898,787
2025-11-18	2814.5	2843.5	2884	2804	+1.03%	13489	216,849	618,568,358
2025-11-17	2848.5	2814.5	2859	2812.5	-1.19%	8632	118,653	336,468,772
2025-11-14	2870.5	2848.5	2878.5	2835	-0.75%	7946	159,142	453,501,534
2025-11-13	2851	2870	2889.5	2825.5	+0.67%	12448	235,083	672,360,785
2025-11-12	2880.5	2851	2894.5	2844	-1.25%	7180	125,976	361,455,539
2025-11-11	2881	2887	2889.5	2852.5	+0.24%	5933	119,222	342,613,971
2025-11-10	2875.5	2880	2912	2867	+0.44%	15945	283,430	819,736,683
2025-11-07	2865	2867.5	2898	2860	-0.07%	9577	151,814	436,756,512
2025-11-06	2870	2869.5	2883.5	2843.5	+0.12%	6589	110,140	315,449,204
2025-11-05	2910	2866	2928	2856	-1.46%	9203	167,352	483,446,336
2025-11-03	2877.5	2908.5	2933	2877.5	+1.25%	4603	79,001	230,226,510
2025-11-01	2870	2872.5	2919.5	2863	+0.05%	5753	95,794	276,633,422
2025-10-31	2925	2871	2973.5	2841.5	-1.90%	15597	221,338	643,243,954
2025-10-30	2821	2926.5	3006.5	2807	+3.59%	18206	361,737	1,044,514,957
2025-10-29	2848.5	2825	2851	2812	-0.46%	6930	108,220	306,573,915
2025-10-28	2815	2838	2859.5	2781.5	+1.00%	10677	201,865	570,803,730
2025-10-27	2916	2810	2930.5	2798.5	-3.64%	24817	347,601	986,756,149
2025-10-24	2940	2916	2980	2885	-0.98%	14918	230,590	672,825,122
2025-10-23	2914	2945	2947	2890	-0.34%	11440	186,800	544,650,945
2025-10-22	2990	2955	3016	2919	-1.05%	11151	247,466	736,908,297
2025-10-21	3060.5	2986.5	3065	2937.5	-2.50%	17977	357,887	1,070,830,692
2025-10-20	3077	3063	3136	3047	-0.07%	16588	323,077	998,048,830
2025-10-17	3049	3065	3090	3001.5	+0.82%	13021	318,527	968,949,242
2025-10-16	2876	3040	3041.5	2876	+5.56%	23875	457,684	1,353,284,676
2025-10-15	2902	2880	2917	2868	-0.74%	10455	150,913	436,290,814
2025-10-14	2928	2901.5	2945	2888.5	-1.07%	15733	228,251	665,184,146
2025-10-13	2980.5	2933	3040.5	2925	-2.10%	20384	326,328	968,002,254
2025-10-10	3054.5	2996	3054.5	2977.5	-1.48%	13369	234,730	705,822,808
2025-10-09	2991	3041	3049.5	2905	+2.08%	16757	364,126	1,086,418,451
2025-10-08	3080	2979	3097.5	2939.5	-3.06%	21312	411,341	1,243,471,255
2025-10-07	3020	3073	3090.5	3017.5	+1.62%	14193	237,725	728,895,594
2025-10-06	2998	3024	3048	2951.5	+0.63%	24950	417,769	1,257,197,061
2025-10-03	3052	3005	3095.5	2987.5	-1.54%	17496	284,319	861,889,359
2025-10-02	3041.5	3052	3123.5	2992	+0.35%	24708	490,336	1,500,486,003
2025-10-01	3104.5	3041.5	3127	3003.5	-1.47%	25750	569,409	1,739,579,178
2025-09-30	3137	3087	3281.5	3065	-1.22%	60191	1,739,308	5,516,282,639
2025-09-29	3216	3125	3227.5	3101	-2.63%	25968	499,508	1,582,474,708
2025-09-26	3251	3209.5	3274	3185	-1.29%	29199	687,900	2,217,951,726
2025-09-25	3423	3251.5	3473.5	3228.5	-4.98%	93099	2,441,148	8,158,455,617
2025-09-24	3170	3422	3427	3136	+8.17%	90391	1,756,463	5,844,050,704
2025-09-23	3173	3163.5	3241.5	3149	-0.02%	19183	390,652	1,246,974,952
2025-09-22	3196	3164	3196	3122	-1.02%	25326	405,192	1,278,977,415
2025-09-19	3232	3196.5	3239.5	3186	-1.08%	23949	346,863	1,115,048,825
2025-09-18	3302	3231.5	3309	3230	-2.06%	16864	231,571	754,421,581
2025-09-17	3304	3299.5	3380	3238.5	-0.17%	27297	520,811	1,711,056,054
2025-09-16	3330	3305	3360	3287	-0.74%	15827	229,395	761,027,649
2025-09-15	3404.5	3329.5	3414	3308	-2.19%	37950	405,565	1,361,654,171
2025-09-12	3481	3404	3500	3400	-2.21%	19282	321,867	1,105,668,621
2025-09-11	3482.5	3481	3495	3454	-0.03%	18283	182,699	633,997,280
2025-09-10	3516.5	3482	3519	3460	-0.77%	13611	224,489	782,515,025
2025-09-09	3504.5	3509	3547.5	3493	+0.13%	15069	241,932	850,809,836
2025-09-08	3526.5	3504.5	3538.5	3470	-0.76%	11987	202,838	712,307,018
2025-09-05	3486	3531.5	3565	3471	+1.32%	12616	239,708	843,900,330
2025-09-04	3489	3485.5	3505	3461	-0.10%	8710	144,409	503,525,135
2025-09-03	3485	3489	3505.5	3450	+0.40%	12586	166,549	578,568,068
2025-09-02	3525	3475	3537.5	3420	-1.28%	25530	470,806	1,641,827,472
2025-09-01	3687	3520	3687	3514.5	-4.09%	54047	805,417	2,880,035,897
2025-08-29	3677	3670	3759.5	3649	-0.19%	18292	400,425	1,480,617,006
2025-08-28	3696	3677	3743	3660.5	-0.41%	13408	237,769	880,544,039
2025-08-27	3658	3692	3709.5	3653.5	+0.86%	6970	121,002	445,882,613
2025-08-26	3651	3660.5	3683	3651	+0.26%	7158	106,893	391,954,708
2025-08-25	3713	3651	3722	3627	-1.50%	17004	242,571	887,944,434
2025-08-22	3689.5	3706.5	3725	3683.5	+0.47%	7322	118,425	438,671,573
2025-08-21	3764.5	3689	3770	3683.5	-2.01%	21566	296,547	1,105,995,205
2025-08-20	3794	3764.5	3836.5	3740	-0.93%	16737	264,434	1,002,460,474
2025-08-19	3793.5	3800	3869	3762.5	+0.60%	23334	459,289	1,752,732,921
2025-08-18	3748.5	3777.5	3804	3676	-0.28%	21814	372,717	1,393,871,618
2025-08-15	3802	3788	3838	3770	-0.36%	13898	260,973	992,697,428
2025-08-14	3757.5	3801.5	3823.5	3721	+1.64%	17829	311,582	1,178,938,356
2025-08-13	3765.5	3740	3799	3728	-0.68%	14489	259,896	978,899,467
2025-08-12	3786.5	3765.5	3807.5	3752	-0.53%	10603	212,655	802,439,213
2025-08-11	3780	3785.5	3836.5	3742	+1.07%	29212	590,579	2,243,137,598
2025-08-08	3675	3745.5	3758	3665.5	+1.92%	22624	365,700	1,356,943,778
2025-08-07	3619	3675	3697	3613.5	+1.62%	19342	436,757	1,599,681,411
2025-08-06	3592.5	3616.5	3666.5	3572	+0.43%	16748	370,889	1,342,671,777
2025-08-05	3599	3601	3630	3552	+0.06%	12805	179,192	642,745,169
2025-08-04	3546	3599	3616	3527	+2.03%	15553	235,532	841,314,628
2025-08-01	3534.5	3527.5	3557.5	3502	+0.06%	13347	178,755	631,352,319
2025-07-31	3554.5	3525.5	3598.5	3514	-1.07%	16402	218,060	771,106,694
2025-07-30	3593.5	3563.5	3623.5	3554	-0.79%	6709	89,325	320,588,970
2025-07-29	3604	3592	3636	3568	+0.18%	14001	189,530	683,156,559
2025-07-28	3684	3585.5	3705	3553	-2.57%	27014	334,796	1,213,933,525
2025-07-25	3687.5	3680	3766.5	3633	+0.25%	21643	406,012	1,501,580,254
2025-07-24	3690	3671	3714.5	3655	-0.61%	8477	147,105	540,457,282
2025-07-23	3718.5	3693.5	3738	3688	-0.43%	14732	197,981	735,780,660
2025-07-22	3673	3709.5	3721.5	3655	+0.99%	12147	162,639	600,497,589
2025-07-21	3622.5	3673	3710	3622	+1.42%	20345	369,930	1,358,480,032
2025-07-18	3595.5	3621.5	3633	3565	+1.47%	13349	246,406	889,104,248
2025-07-17	3587	3569	3637	3544	-0.31%	15013	298,457	1,074,162,753
2025-07-16	3527.5	3580	3599.5	3520.5	+1.66%	15842	297,469	1,061,513,882
2025-07-15	3503	3521.5	3574.5	3496	+0.59%	13043	261,056	923,688,996
2025-07-14	3407	3501	3550	3336	+3.12%	27126	481,862	1,647,073,375
2025-07-11	3494	3395	3500	3388	-2.75%	22316	311,547	1,070,987,526
2025-07-10	3515	3491	3531.5	3478	-0.33%	10832	185,045	648,194,688
2025-07-09	3550	3502.5	3588	3466.5	-1.38%	26404	410,034	1,446,435,850
2025-07-08	3610	3551.5	3642.5	3549	-1.77%	21371	310,053	1,117,006,825
2025-07-07	3604	3615.5	3674	3585	+0.35%	20491	260,266	947,439,701
2025-07-04	3631	3603	3641	3600	-0.93%	15042	203,454	735,580,006
2025-07-03	3671	3637	3715	3632.5	-0.74%	17354	308,399	1,131,458,274
2025-07-02	3721	3664	3769	3642	-1.49%	22073	453,247	1,673,320,100
2025-07-01	3642	3719.5	3744.5	3628.5	+2.40%	38921	633,554	2,341,301,886
2025-06-30	3614	3632.5	3660	3595	+0.90%	31052	485,751	1,759,795,282
2025-06-27	3610	3600	3618	3580.5	-0.24%	15679	216,542	778,774,480
2025-06-26	3622	3608.5	3676.5	3606.5	-0.33%	15797	301,717	1,099,458,427
2025-06-25	3578	3620.5	3640	3576	+1.24%	18297	341,376	1,232,883,800
2025-06-24	3558.5	3576	3589	3539	+0.28%	15323	242,904	865,204,908
2025-06-23	3627	3566	3627	3558	-1.34%	23897	336,890	1,206,759,549
2025-06-20	3683.5	3614.5	3685.5	3606	-1.67%	17239	258,593	941,393,908
2025-06-19	3669.5	3676	3695	3655.5	+0.16%	13178	171,903	631,776,183
2025-06-18	3691.5	3670	3727.5	3667	-0.66%	15419	205,550	759,956,589
2025-06-17	3665	3694.5	3719.5	3627	+0.68%	18781	274,915	1,013,479,354
2025-06-16	3703	3669.5	3748	3661	-0.76%	19436	272,401	1,009,576,617
2025-06-13	3714	3697.5	3728	3691.5	+0.09%	6762	85,643	317,487,831
2025-06-11	3707	3694	3735	3680	-0.34%	12231	180,343	668,970,760
2025-06-10	3763	3706.5	3780	3700	-1.40%	18405	259,552	968,468,287
2025-06-09	3899	3759	3918	3727	-3.55%	45847	499,007	1,888,017,687
2025-06-06	3951.5	3897.5	4055	3893	-1.28%	34916	707,301	2,817,838,946
2025-06-05	3925	3948	3973.5	3910	+0.59%	9370	137,097	541,733,751
2025-06-04	3930	3925	3997	3923	-0.01%	25484	389,661	1,543,998,701
2025-06-03	3849.5	3925.5	3926.5	3834	+2.43%	18338	293,164	1,142,331,646
2025-06-02	3804	3832.5	3866	3703	+1.17%	26993	348,637	1,325,632,276
2025-05-30	3755	3788	3821.5	3751	+0.88%	17149	235,227	892,469,816
2025-05-29	3782	3755	3859	3681.5	-0.66%	28180	506,946	1,931,878,773
2025-05-28	3744	3780	3793	3728	+0.96%	33979	444,735	1,674,657,111
2025-05-27	3750.5	3744	3782	3670	-0.17%	31392	375,070	1,402,679,361
2025-05-26	3877	3750.5	3880	3718	-3.28%	52114	624,178	2,368,105,021
2025-05-23	3921.5	3877.5	3946	3860	-1.13%	47726	704,244	2,742,647,958
2025-05-22	4172	3922	4189	3865.5	-6.08%	78587	1,375,617	5,469,181,563
2025-05-21	4239.5	4176	4259	4162.5	-1.47%	21093	204,567	860,050,229
2025-05-20	4260	4238.5	4278	4202	-0.39%	28392	301,634	1,276,738,380
2025-05-19	4263	4255	4326.5	4240.5	-0.22%	20268	201,217	861,258,859
2025-05-16	4324	4264.5	4330.5	4214	-1.17%	30090	328,198	1,397,603,541
2025-05-15	4269.5	4315	4336.5	4263.5	+0.63%	17868	174,869	750,869,735
2025-05-14	4353	4288	4380	4248.5	-1.49%	19852	234,140	1,016,936,550
2025-05-13	4420	4353	4434	4336.5	-1.43%	16126	237,931	1,043,089,161
2025-05-12	4350	4416	4436	4313.5	+2.06%	24037	279,904	1,231,045,733
2025-05-08	4330	4327	4382	4307.5	+0.05%	9277	115,469	501,609,473
2025-05-07	4289	4325	4358.5	4257	+0.85%	17058	237,300	1,022,780,763
2025-05-06	4233	4288.5	4335.5	4150	+1.48%	27465	363,966	1,556,182,625
2025-05-05	4310.5	4226	4350	4180	-1.94%	39571	488,041	2,077,351,849
2025-05-02	4421.5	4309.5	4441	4305	-2.82%	15896	218,055	949,506,557
2025-04-30	4502.5	4434.5	4549.5	4405	-0.73%	46206	858,453	3,838,621,404
2025-04-29	4770	4467	4795	4430.5	-6.22%	80088	1,546,222	7,102,897,718
2025-04-28	4640	4763.5	4799	4550	+2.88%	52812	885,040	4,153,612,732
2025-04-25	4590	4630	4676	4585	+0.98%	20913	364,953	1,689,325,524
2025-04-24	4550	4585	4624	4538	+1.08%	12542	240,253	1,103,372,654
2025-04-23	4600	4536	4622	4504	-1.23%	18564	349,604	1,589,646,901
2025-04-22	4514.5	4592.5	4630	4510.5	+1.77%	31462	618,000	2,835,126,102
2025-04-21	4501	4512.5	4543.5	4476	+0.88%	26884	252,299	1,137,365,491
2025-04-18	4510.5	4473	4541	4460	-1.69%	23063	277,272	1,246,861,737
2025-04-17	4570	4550	4590.5	4485	+0.20%	23796	351,016	1,594,326,666
2025-04-16	4473	4541	4581.5	4414	+1.33%	25305	316,805	1,428,996,611
2025-04-15	4461.5	4481.5	4518	4438	+0.19%	20210	319,957	1,432,681,997
2025-04-14	4584.5	4473	4641	4430	-2.07%	24022	368,803	1,678,707,047
2025-04-11	4583	4567.5	4682.5	4530	-0.34%	28219	437,397	2,010,567,805
2025-04-10	4529.5	4583	4642.5	4413	+1.44%	35596	592,278	2,688,389,500
2025-04-09	4345	4518	4532	4183	+3.98%	59977	1,143,719	4,976,088,121
2025-04-08	4398	4345	4563.5	4335	-1.14%	45834	735,597	3,268,830,070
2025-04-07	4416.5	4395	4539	4212.5	-0.46%	75630	1,227,859	5,353,858,603
2025-04-04	4688	4415.5	4768.5	4400.5	-5.21%	73046	1,095,625	5,006,019,917
2025-04-03	4738	4658	4773	4559	-1.66%	69089	769,998	3,588,203,324
2025-04-02	4630	4736.5	4814.5	4610	+1.87%	70877	1,374,203	6,482,341,629
2025-04-01	4429	4649.5	4700	4420.5	+5.25%	93136	1,527,541	6,994,551,560
2025-03-31	4411	4417.5	4500	4322	-0.09%	59951	723,437	3,189,553,203
2025-03-28	4522.5	4421.5	4575	4405	-2.18%	76850	904,477	4,046,509,463
2025-03-27	4618	4520	4649.5	4514	-2.12%	43277	549,521	2,521,008,400
2025-03-26	4672	4618	4734	4591.5	-1.27%	26195	362,674	1,693,172,152
2025-03-25	4689	4677.5	4736.5	4585	-0.25%	47904	654,032	3,041,957,655
2025-03-24	4816.5	4689	4849	4662	-2.60%	42013	667,754	3,170,061,408
2025-03-21	4850	4814	4921.5	4808	-0.84%	48582	472,542	2,302,336,637
2025-03-20	4890	4855	4930.5	4834	-0.38%	71217	873,571	4,264,813,978
2025-03-19	4913	4873.5	4978.5	4871	-0.38%	38659	422,294	2,080,295,547
2025-03-18	4978	4892	5030	4860.5	-1.72%	48795	472,347	2,350,827,462
2025-03-17	4927	4977.5	5043.5	4920.5	+1.11%	43421	457,736	2,285,534,019
2025-03-14	4830	4923	4937.5	4758.5	+1.93%	33147	401,057	1,944,574,342
2025-03-13	4868.5	4830	4895.5	4718	-0.45%	44868	531,561	2,552,313,871
2025-03-12	4915	4852	4924	4821	-0.98%	24436	250,481	1,217,780,476
2025-03-11	4841.5	4900	4924	4800	+1.21%	40829	462,172	2,253,671,699
2025-03-10	4955	4841.5	4988	4841	-1.92%	34080	352,164	1,729,829,607
2025-03-07	5005	4936.5	5060	4865	-1.27%	42167	501,630	2,489,962,126
2025-03-06	5015	5000	5073.5	4950	-0.31%	30549	383,183	1,920,054,471
2025-03-05	5050	5015.5	5140	4990	-0.43%	39241	532,823	2,702,813,378
2025-03-04	4925	5037	5074.5	4900	+2.61%	37711	556,772	2,785,788,182
2025-03-03	4987	4909	4998	4832.5	-0.83%	48280	625,534	3,058,086,124
2025-02-28	5006	4950	5034	4810	-1.10%	82555	1,576,546	7,731,838,717
2025-02-27	5165	5005	5218	4960	-3.14%	42804	612,634	3,115,712,258
2025-02-26	5386.5	5167	5433	5139	-4.04%	53720	601,170	3,161,926,791
2025-02-25	5366	5384.5	5470	5320	+0.36%	53428	667,696	3,605,771,131
2025-02-24	5346	5365	5416.5	5311.5	+0.47%	40160	496,987	2,666,247,029
2025-02-21	5324.5	5340	5404	5255	+0.29%	36313	462,789	2,467,812,344
2025-02-20	5184.5	5324.5	5430	5180	+2.49%	62693	1,003,635	5,333,692,704
2025-02-19	5146	5195	5215	5061.5	+1.37%	31066	512,755	2,641,165,446
2025-02-18	5200	5125	5216	5054.5	-1.42%	43422	681,475	3,495,912,136
2025-02-17	4995	5199	5208	4992	+5.29%	61222	1,038,537	5,341,753,120
2025-02-14	5055.5	4938	5156	4900	-2.32%	59905	1,048,950	5,287,904,725
2025-02-13	5060	5055.5	5249.5	4960	+0.53%	69140	1,337,712	6,804,400,848
2025-02-12	4888	5029	5075	4833	+2.59%	59499	1,307,531	6,464,290,903
2025-02-11	4705.5	4902	4925	4705	+4.18%	57544	1,098,562	5,329,326,615
2025-02-10	4689	4705.5	4795	4680	+0.93%	33421	594,082	2,810,593,700
2025-02-07	4699	4662	4735	4631.5	-0.40%	19363	330,897	1,553,660,502
2025-02-06	4681	4680.5	4719	4655	+0.05%	19065	298,636	1,401,155,283
2025-02-05	4591	4678	4714	4526	+1.90%	27067	479,015	2,209,557,621
2025-02-04	4625	4591	4665	4571	-0.75%	20340	227,024	1,046,827,354
2025-02-03	4665	4625.5	4723	4590	-0.86%	27402	402,568	1,872,944,609
2025-01-31	4727.5	4665.5	4778	4654	-0.94%	33544	484,619	2,288,798,898
2025-01-30	4675	4710	4738	4633	+0.76%	22815	389,177	1,831,891,004
2025-01-29	4671	4674.5	4753	4650	+0.07%	29073	469,525	2,206,585,889
2025-01-28	4576	4671	4700	4540.5	+1.93%	29759	494,456	2,288,343,836
2025-01-27	4668	4582.5	4685	4558	-1.76%	28782	392,831	1,811,363,240
2025-01-24	4712	4664.5	4741	4662	-0.97%	21121	373,234	1,751,701,581
2025-01-23	4694	4710	4718	4653	+0.33%	20895	330,464	1,548,497,282
2025-01-22	4719	4694.5	4737	4669.5	-0.29%	24890	469,198	2,207,354,770
2025-01-21	4664.5	4708	4744	4620	+1.40%	31394	600,707	2,817,915,800
2025-01-20	4785	4643	4790	4635	-2.08%	59159	853,395	4,024,559,826
2025-01-17	4728	4741.5	4789	4662.5	+0.53%	47803	816,346	3,856,499,506
2025-01-16	4792	4716.5	4792	4681	-0.80%	40634	761,945	3,611,524,599
2025-01-15	4710	4754.5	4769	4633	+0.77%	38245	554,339	2,602,896,350
2025-01-14	4664	4718	4748	4611	+1.24%	45231	771,336	3,626,720,799
2025-01-13	4995	4660	4995	4620.5	-4.56%	83257	1,406,351	6,698,278,274
2025-01-10	4840	4882.5	4954	4780	+0.96%	41685	734,221	3,568,633,476
2025-01-09	4757	4836	4938.5	4705	+1.01%	57112	1,199,909	5,796,370,453
2025-01-08	4909	4787.5	4919	4759	-3.14%	57579	848,582	4,112,102,034
2025-01-06	4990	4942.5	5014.5	4930	-1.48%	19562	280,890	1,398,263,301
2025-01-03	5090	5016.5	5092	4917	0.00%	30763	451,425	2,253,180,959

Архив котировок акции MGNT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013