Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-08-143,757.503,823.503,721.003,798.003,798.00311,582
2025-08-133,765.503,799.003,728.003,771.003,771.00259,896
2025-08-123,786.503,807.503,752.003,764.003,764.00212,655
2025-08-113,780.003,836.503,742.003,796.003,796.00590,579
2025-08-083,675.003,758.003,665.503,720.503,720.50365,700
2025-08-073,619.003,697.003,613.503,657.503,657.50436,757
2025-08-063,592.503,666.503,572.003,586.003,586.00370,889
2025-08-053,599.003,630.003,552.003,591.003,591.00179,192
2025-08-043,546.003,616.003,527.003,613.003,613.00235,532
2025-08-013,534.503,557.503,502.003,519.003,519.00178,755
2025-07-313,554.503,598.503,514.003,527.003,527.00218,060
2025-07-303,593.503,623.503,554.003,590.003,590.0089,325
2025-07-293,604.003,636.003,568.003,611.003,611.00189,530
2025-07-283,684.003,705.003,553.003,570.503,570.50334,796
2025-07-253,687.503,766.503,633.003,662.003,662.00406,012
2025-07-243,690.003,714.503,655.003,668.003,668.00147,105
2025-07-233,718.503,738.003,688.003,711.503,711.50197,981
2025-07-223,673.003,721.503,655.003,693.003,693.00162,639
2025-07-213,622.503,710.003,622.003,692.003,692.00369,930
2025-07-183,595.503,633.003,565.003,613.003,613.00246,406
2025-07-173,587.003,637.003,544.003,578.003,578.00298,457
2025-07-163,527.503,599.503,520.503,593.503,593.50297,469
2025-07-153,503.003,574.503,496.003,540.503,540.50261,056
2025-07-143,407.003,550.003,336.003,479.003,479.00481,862
2025-07-113,494.003,500.003,388.003,427.003,427.00311,547
2025-07-103,515.003,531.503,478.003,499.503,499.50185,045
2025-07-093,550.003,588.003,466.503,478.003,478.00410,034
2025-07-083,610.003,642.503,549.003,608.503,608.50310,053
2025-07-073,604.003,674.003,585.003,625.003,625.00260,266
2025-07-043,631.003,641.003,600.003,612.503,612.50203,454
2025-07-033,671.003,715.003,632.503,655.003,655.00308,399
2025-07-023,721.003,769.003,642.003,658.503,658.50453,247
2025-07-013,642.003,744.503,628.503,715.003,715.00633,554
2025-06-303,614.003,660.003,595.003,632.003,632.00485,751
2025-06-273,610.003,618.003,580.503,602.503,602.50216,542
2025-06-263,622.003,676.503,606.503,610.003,610.00301,717
2025-06-253,578.003,640.003,576.003,627.503,627.50341,376
2025-06-243,558.503,589.003,539.003,565.003,565.00242,904
2025-06-233,627.003,627.003,558.003,585.503,585.50336,890
2025-06-203,683.503,685.503,606.003,624.003,624.00258,593
2025-06-193,669.503,695.003,655.503,662.003,662.00171,903
2025-06-183,691.503,727.503,667.003,695.003,695.00205,550
2025-06-173,665.003,719.503,627.003,699.503,699.50274,915
2025-06-163,703.003,748.003,661.003,688.003,688.00272,401
2025-06-133,714.003,728.003,691.503,698.503,698.5085,643
2025-06-113,707.003,735.003,680.003,701.003,701.00180,343
2025-06-103,763.003,780.003,700.003,734.003,734.00259,552
2025-06-093,899.003,918.003,727.003,738.503,738.50499,007
2025-06-063,951.504,055.003,893.003,901.503,901.50707,301
2025-06-053,925.003,973.503,910.003,960.003,960.00137,097
2025-06-043,930.003,997.003,923.003,945.503,945.50389,661
2025-06-033,849.503,926.503,834.003,907.003,907.00293,164
2025-06-023,804.003,866.003,703.003,853.503,853.50348,637
2025-05-303,755.003,821.503,751.003,793.003,793.00235,227
2025-05-293,782.003,859.003,681.503,827.003,827.00506,946
2025-05-283,744.003,793.003,728.003,757.003,757.00444,735
2025-05-273,750.503,782.003,670.003,749.003,749.00375,070
2025-05-263,877.003,880.003,718.003,743.003,743.00624,178
2025-05-233,921.503,946.003,860.003,875.003,875.00704,244
2025-05-224,172.004,189.003,865.504,037.504,037.501,375,617
← NewerPage 6 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.