Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← MGNT.MCX stock page

Public Joint Stock Company Magnit historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-104,576.004,628.004,576.004,599.504,152.30145,461
2023-04-074,571.504,592.004,562.004,567.004,122.96101,721
2023-04-064,564.004,586.004,552.504,574.504,129.73106,290
2023-04-054,579.004,579.004,512.004,555.004,112.12134,985
2023-04-044,582.004,624.004,555.004,570.004,125.67212,218
2023-04-034,632.504,672.004,550.004,560.004,116.64282,448
2023-03-314,592.004,700.004,582.004,582.504,136.95657,513
2023-03-304,528.004,587.504,522.004,544.004,102.19177,790
2023-03-294,511.504,555.004,495.004,532.004,091.36245,558
2023-03-284,526.504,567.004,502.004,506.504,068.34225,323
2023-03-274,503.004,542.004,495.004,516.504,077.37233,799
2023-03-244,490.004,506.004,477.004,506.004,067.8984,673
2023-03-234,521.004,528.004,471.504,490.004,053.44136,497
2023-03-224,520.504,538.004,502.004,502.004,064.2878,686
2023-03-214,563.504,596.504,495.004,500.004,062.47224,691
2023-03-204,509.004,564.004,485.004,559.004,115.74260,375
2023-03-174,492.004,522.004,477.004,501.504,063.83109,861
2023-03-164,511.504,512.004,455.504,472.004,037.19124,223
2023-03-154,550.504,570.004,456.004,493.004,056.15155,669
2023-03-144,527.504,554.504,515.004,548.004,105.81101,902
2023-03-134,526.504,554.504,500.004,530.504,090.0195,241
2023-03-104,540.004,550.004,495.004,539.504,098.13142,577
2023-03-094,559.004,588.004,545.504,563.504,119.8091,770
2023-03-074,559.504,568.504,520.004,556.504,113.4880,984
2023-03-064,564.504,574.004,540.504,562.504,118.9090,200
2023-03-034,520.004,558.504,512.004,544.004,102.1982,023
2023-03-024,568.004,568.004,490.504,530.004,089.56144,975
2023-03-014,604.504,611.504,527.004,560.004,116.64312,887
2023-02-284,661.004,677.004,571.504,578.004,132.89155,382
2023-02-274,535.004,650.004,512.004,650.004,197.89106,082
2023-02-244,555.004,596.004,545.004,561.504,117.9960,466
2023-02-224,570.004,579.004,508.004,561.004,117.5491,721
2023-02-214,494.504,590.004,466.004,578.004,132.89133,616
2023-02-204,447.504,490.004,405.504,481.004,045.3276,416
2023-02-174,412.004,465.504,392.004,440.004,008.3186,668
2023-02-164,465.004,513.504,382.504,382.503,956.40174,886
2023-02-154,610.004,619.004,355.504,467.004,032.68283,445
2023-02-144,681.004,702.504,605.004,645.004,193.37130,087
2023-02-134,695.004,710.004,683.504,710.004,252.0572,651
2023-02-104,695.504,755.004,665.004,686.004,230.39139,278
2023-02-094,702.004,739.004,660.004,722.504,263.34120,176
2023-02-084,770.004,796.004,500.004,679.004,224.07331,190
2023-02-074,725.504,774.004,708.504,750.004,288.17156,723
2023-02-064,670.004,748.504,664.004,739.504,278.69160,765
2023-02-034,704.004,707.004,625.004,686.004,230.39148,908
2023-02-024,648.004,739.004,619.504,691.004,234.90257,842
2023-02-014,675.004,676.004,601.004,636.004,185.25160,065
2023-01-314,658.004,685.004,651.504,679.504,224.52149,446
2023-01-304,612.004,663.004,601.504,657.504,204.66140,430
2023-01-274,609.004,615.004,582.504,613.004,164.4979,282
2023-01-264,594.004,637.504,579.504,600.004,152.7599,617
2023-01-254,587.004,599.004,560.004,584.004,138.3185,481
2023-01-244,642.004,676.004,567.004,601.004,153.65208,754
2023-01-234,581.004,647.504,581.004,638.504,187.51155,186
2023-01-204,528.004,577.004,509.004,568.004,123.86200,307
2023-01-194,579.504,586.004,465.004,540.004,098.58338,491
2023-01-184,628.004,658.004,557.004,607.004,159.07242,687
2023-01-174,685.004,726.504,590.004,642.004,190.67523,049
2023-01-164,630.504,688.004,612.004,679.504,224.52280,510
2023-01-134,640.004,675.004,610.004,624.004,174.42360,425
← NewerPage 16 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-19120.2400 RUB
2023-12-31360.7100 RUB
2023-07-1880.1700 RUB
2023-06-2580.1700 RUB
2021-12-31294.3700 RUB
2021-06-25245.3100 RUB
2021-01-08245.3100 RUB
2020-06-19157.0000 RUB
2020-01-10147.1900 RUB
2019-06-14166.7800 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.