Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MGNT.MCX stock page

Public Joint Stock Company Magnit historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-302,535.502,548.502,456.002,528.502,528.50656,840
2026-04-292,571.002,609.002,500.002,525.002,525.00730,134
2026-04-282,709.502,713.502,556.502,579.002,579.00775,329
2026-04-272,775.502,781.002,700.002,707.502,707.50312,789
2026-04-242,822.002,833.502,759.502,787.502,787.50289,773
2026-04-232,845.502,867.502,817.002,838.002,838.00232,429
2026-04-222,827.002,846.002,807.502,823.502,823.50119,245
2026-04-212,820.002,842.002,804.002,828.002,828.00161,641
2026-04-202,831.002,854.502,796.002,810.502,810.50220,212
2026-04-172,834.002,869.502,822.502,833.002,833.00185,766
2026-04-162,860.002,867.002,823.002,838.002,838.00203,768
2026-04-152,834.002,864.002,812.002,828.002,828.00210,332
2026-04-142,840.002,870.002,815.502,834.002,834.00293,133
2026-04-132,878.002,895.002,826.002,838.002,838.00262,455
2026-04-102,888.002,899.502,861.502,880.002,880.00144,875
2026-04-092,939.002,951.002,875.002,880.002,880.00188,044
2026-04-082,930.002,970.002,911.002,942.002,942.00158,260
2026-04-072,925.002,959.502,907.002,941.002,941.00216,758
2026-04-062,953.502,953.502,899.502,922.002,922.00193,447
2026-04-032,986.003,010.002,901.002,945.502,945.50220,085
2026-04-023,013.003,025.002,969.502,984.002,984.00206,761
2026-04-012,999.003,080.002,972.503,011.503,011.50472,395
2026-03-312,959.002,999.002,955.002,967.502,967.50102,440
2026-03-303,030.003,038.002,950.002,976.002,976.00347,235
2026-03-273,129.503,163.503,010.503,096.003,096.00246,245
2026-03-263,148.503,177.003,092.503,125.503,125.50199,394
2026-03-253,205.003,232.503,142.003,147.003,147.00266,918
2026-03-243,140.503,212.003,100.503,190.003,190.00361,184
2026-03-233,207.003,213.503,126.003,159.503,159.50229,483
2026-03-203,240.003,259.503,201.503,215.003,215.00106,574
2026-03-193,212.503,243.003,177.003,191.003,191.00270,517
2026-03-183,245.003,260.003,200.503,223.003,223.00167,914
2026-03-173,220.003,265.003,210.003,236.503,236.50154,109
2026-03-163,192.003,235.003,185.003,202.503,202.50126,718
2026-03-133,195.003,222.003,184.003,192.003,192.0074,533
2026-03-123,237.503,258.003,190.503,195.003,195.0084,057
2026-03-113,219.003,260.003,216.003,237.503,237.50107,948
2026-03-103,231.003,274.003,203.003,208.003,208.00148,333
2026-03-093,170.003,250.003,140.503,216.003,216.00148,024
2026-03-063,217.003,242.003,170.003,192.003,192.00245,758
2026-03-053,244.003,277.503,200.003,205.003,205.00238,670
2026-03-043,293.003,331.003,235.503,247.503,247.50197,535
2026-03-033,270.003,344.003,227.003,297.003,297.00303,945
2026-03-023,372.003,372.003,245.003,251.003,251.00408,738
2026-02-273,352.503,373.503,330.003,359.503,359.5095,797
2026-02-263,337.003,381.003,332.503,350.003,350.00217,632
2026-02-253,342.003,355.003,322.003,330.003,330.0086,443
2026-02-243,332.003,376.503,311.003,342.003,342.00243,161
2026-02-203,347.003,367.503,296.003,320.503,320.50178,088
2026-02-193,368.503,415.503,333.003,377.003,377.00352,916
2026-02-183,366.503,385.003,302.503,359.503,359.50396,224
2026-02-173,327.503,390.003,291.503,332.503,332.50823,555
2026-02-163,216.503,333.003,207.503,302.503,302.50580,756
2026-02-133,176.503,222.503,145.503,200.003,200.00302,639
2026-02-123,167.003,219.003,154.503,197.503,197.50192,345
2026-02-113,173.003,188.503,132.003,172.503,172.50313,261
2026-02-103,207.003,210.003,152.003,170.003,170.00201,231
2026-02-093,258.503,276.003,175.503,197.503,197.50233,430
2026-02-063,170.003,278.503,143.003,255.503,255.50412,492
2026-02-053,230.003,248.503,142.003,157.503,157.50195,987
← NewerPage 3 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.