See inside every stock. Pro
WatchlistPro
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%WTI99.23▲ 2.14%
← MGNT.MCX stock page

Public Joint Stock Company Magnit historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-264,335.504,460.004,332.004,460.004,026.36159,506
2022-04-254,167.004,318.504,075.004,299.503,881.4794,738
2022-04-224,156.004,330.004,137.004,170.003,764.56357,496
2022-04-214,240.504,273.504,055.504,197.503,789.38161,680
2022-04-204,050.004,300.003,962.504,300.003,881.9295,550
2022-04-194,000.004,038.503,850.004,038.003,645.39136,838
2022-04-184,100.004,156.503,963.004,000.003,611.0984,515
2022-04-154,029.504,145.003,902.004,070.503,674.7389,927
2022-04-144,256.504,262.503,980.004,017.003,626.43127,896
2022-04-134,300.004,340.004,216.004,256.503,842.6566,328
2022-04-124,311.004,420.004,251.504,297.503,879.66176,215
2022-04-114,386.504,405.004,250.004,310.003,890.9595,521
2022-04-084,250.004,422.004,222.004,335.003,913.52210,325
2022-04-074,120.004,250.004,120.004,247.003,834.0796,796
2022-04-064,089.004,195.003,950.004,120.003,719.42103,172
2022-04-054,300.004,300.003,901.004,098.003,699.56121,516
2022-04-044,365.004,395.004,201.004,273.503,857.99142,026
2022-04-014,185.004,429.004,155.004,220.003,809.70259,807
2022-03-313,930.004,272.003,884.004,155.003,751.02317,235
2022-03-303,635.503,855.003,450.003,855.003,480.18207,413
2022-03-293,351.003,669.003,330.003,405.503,074.39270,529
2022-03-283,415.003,490.003,330.003,337.503,013.00122,932
2022-03-253,640.003,780.003,286.503,338.003,013.45239,925
2022-03-243,202.004,100.003,200.003,457.503,121.33584,852
2022-03-233,206.003,206.003,206.003,206.002,894.290
2022-03-223,206.003,206.003,206.003,206.002,894.290
2022-03-213,206.003,206.003,206.003,206.002,894.290
2022-03-183,206.003,206.003,206.003,206.002,894.290
2022-03-173,206.003,206.003,206.003,206.002,894.290
2022-03-163,206.003,206.003,206.003,206.002,894.290
2022-03-153,206.003,206.003,206.003,206.002,894.290
2022-03-143,206.003,206.003,206.003,206.002,894.290
2022-03-113,206.003,206.003,206.003,206.002,894.290
2022-03-103,206.003,206.003,206.003,206.002,894.290
2022-03-093,206.003,206.003,206.003,206.002,894.290
2022-03-043,206.003,206.003,206.003,206.002,894.290
2022-03-033,206.003,206.003,206.003,206.002,894.290
2022-03-023,206.003,206.003,206.003,206.002,894.290
2022-03-013,206.003,206.003,206.003,206.002,894.290
2022-02-283,206.003,206.003,206.003,206.002,894.290
2022-02-253,236.003,840.003,100.003,100.002,798.591,257,392
2022-02-244,140.004,300.002,414.002,942.002,655.951,561,945
2022-02-234,599.504,599.504,599.504,599.504,152.300
2022-02-224,120.004,660.004,000.504,355.003,931.571,540,199
2022-02-215,037.505,186.004,021.004,549.504,107.161,587,061
2022-02-185,236.005,284.504,996.005,077.004,583.37572,659
2022-02-175,395.005,402.505,187.005,208.004,701.63567,733
2022-02-165,260.005,450.005,191.005,436.004,907.47529,598
2022-02-154,975.005,260.504,971.505,217.004,709.76480,609
2022-02-144,965.005,045.504,770.004,972.004,488.58542,462
2022-02-115,220.005,224.004,925.505,045.004,554.48595,993
2022-02-105,265.005,269.005,197.005,252.004,741.36311,003
2022-02-095,212.005,276.505,182.505,269.504,757.16436,575
2022-02-085,210.505,229.005,164.505,205.004,698.93407,421
2022-02-075,308.505,357.005,153.005,193.004,688.09368,053
2022-02-045,195.005,384.505,176.005,282.504,768.89740,047
2022-02-035,200.005,278.005,125.005,171.004,668.23556,899
2022-02-025,102.505,225.005,102.505,155.004,653.79378,886
2022-02-015,079.005,117.005,012.005,086.504,591.95390,612
2022-01-314,946.505,079.004,921.505,016.004,528.30287,560
← NewerPage 20 of 22 · 1,270 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.