"Магнит" ПАО ао

MGNT · TQBR · ₽

1,746.50 ₽▲ +47.50 (+2.80%)

Updated 21:37:34 MSK15 min delay

Show data

MGNT · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	2,876.00	3,041.50	2,876.00	3,040.00
10/16/2025, 9:00:00 PM	3,049.00	3,090.00	3,001.50	3,065.00
10/17/2025, 9:00:00 PM	3,077.00	3,126.00	3,067.50	3,113.50
10/18/2025, 9:00:00 PM	3,123.00	3,136.00	3,075.00	3,095.50
10/19/2025, 9:00:00 PM	3,105.00	3,107.50	3,047.00	3,063.00
10/20/2025, 9:00:00 PM	3,060.50	3,065.00	2,937.50	2,986.50
10/21/2025, 9:00:00 PM	2,990.00	3,016.00	2,919.00	2,955.00
10/22/2025, 9:00:00 PM	2,914.00	2,947.00	2,890.00	2,945.00
10/23/2025, 9:00:00 PM	2,940.00	2,980.00	2,885.00	2,916.00
10/26/2025, 9:00:00 PM	2,916.00	2,930.50	2,798.50	2,810.00
10/27/2025, 9:00:00 PM	2,815.00	2,859.50	2,781.50	2,838.00
10/28/2025, 9:00:00 PM	2,848.50	2,851.00	2,812.00	2,825.00
10/29/2025, 9:00:00 PM	2,821.00	3,006.50	2,807.00	2,926.50
10/30/2025, 9:00:00 PM	2,925.00	2,973.50	2,841.50	2,871.00
10/31/2025, 9:00:00 PM	2,870.00	2,919.50	2,863.00	2,872.50
11/2/2025, 9:00:00 PM	2,877.50	2,933.00	2,877.50	2,908.50
11/4/2025, 9:00:00 PM	2,910.00	2,928.00	2,856.00	2,866.00
11/5/2025, 9:00:00 PM	2,870.00	2,883.50	2,843.50	2,869.50
11/6/2025, 9:00:00 PM	2,865.00	2,898.00	2,860.00	2,867.50
11/7/2025, 9:00:00 PM	2,875.50	2,877.50	2,867.00	2,872.50
11/8/2025, 9:00:00 PM	2,872.50	2,886.50	2,872.50	2,882.00
11/9/2025, 9:00:00 PM	2,890.00	2,912.00	2,871.00	2,880.00
11/10/2025, 9:00:00 PM	2,881.00	2,889.50	2,852.50	2,887.00
11/11/2025, 9:00:00 PM	2,880.50	2,894.50	2,844.00	2,851.00
11/12/2025, 9:00:00 PM	2,851.00	2,889.50	2,825.50	2,870.00
11/13/2025, 9:00:00 PM	2,870.50	2,878.50	2,835.00	2,848.50
11/14/2025, 9:00:00 PM	2,848.50	2,859.00	2,847.50	2,849.00
11/15/2025, 9:00:00 PM	2,851.00	2,854.50	2,842.50	2,852.00
11/16/2025, 9:00:00 PM	2,852.00	2,855.50	2,812.50	2,814.50
11/17/2025, 9:00:00 PM	2,814.50	2,884.00	2,804.00	2,843.50
11/18/2025, 9:00:00 PM	2,842.50	2,930.00	2,831.50	2,877.50
11/19/2025, 9:00:00 PM	2,871.50	2,970.00	2,871.00	2,942.50
11/20/2025, 9:00:00 PM	2,945.00	2,958.00	2,890.00	2,913.50
11/23/2025, 9:00:00 PM	2,914.00	2,978.00	2,895.50	2,905.50
11/24/2025, 9:00:00 PM	2,916.50	2,984.50	2,881.50	2,982.00
11/25/2025, 9:00:00 PM	2,984.00	2,998.00	2,954.50	2,971.00
11/26/2025, 9:00:00 PM	2,971.00	2,983.50	2,900.00	2,900.50
11/27/2025, 9:00:00 PM	2,903.00	2,948.50	2,886.00	2,942.00
11/28/2025, 9:00:00 PM	2,935.00	2,948.50	2,932.50	2,942.00
11/29/2025, 9:00:00 PM	2,947.50	2,963.50	2,939.50	2,958.00
11/30/2025, 9:00:00 PM	2,943.50	2,964.50	2,871.50	2,897.50
12/1/2025, 9:00:00 PM	2,897.50	2,936.00	2,891.00	2,900.00
12/2/2025, 9:00:00 PM	2,889.00	2,891.00	2,852.00	2,881.00
12/3/2025, 9:00:00 PM	2,881.50	2,899.50	2,872.00	2,879.00
12/4/2025, 9:00:00 PM	2,877.00	2,922.50	2,877.00	2,907.00
12/7/2025, 9:00:00 PM	2,920.00	3,105.00	2,915.00	3,052.00
12/8/2025, 9:00:00 PM	3,055.00	3,069.00	3,000.00	3,035.00
12/9/2025, 9:00:00 PM	3,030.00	3,159.00	3,016.00	3,149.50
12/10/2025, 9:00:00 PM	3,141.50	3,187.00	3,081.50	3,097.50
12/11/2025, 9:00:00 PM	3,091.00	3,135.00	3,051.00	3,057.00
12/12/2025, 9:00:00 PM	3,060.00	3,118.00	3,058.00	3,112.00
12/13/2025, 9:00:00 PM	3,111.50	3,119.00	3,084.00	3,107.50
12/14/2025, 9:00:00 PM	3,105.00	3,140.50	3,083.50	3,102.50
12/15/2025, 9:00:00 PM	3,102.00	3,133.50	3,097.50	3,113.50
12/16/2025, 9:00:00 PM	3,112.00	3,228.00	3,101.50	3,211.00
12/17/2025, 9:00:00 PM	3,224.00	3,249.00	3,177.00	3,211.00
12/18/2025, 9:00:00 PM	3,218.00	3,237.00	3,140.00	3,161.00
12/19/2025, 9:00:00 PM	3,161.00	3,172.00	3,145.00	3,160.00
12/20/2025, 9:00:00 PM	3,155.00	3,165.50	3,153.00	3,160.00
12/21/2025, 9:00:00 PM	3,160.00	3,164.00	3,071.50	3,083.50
12/22/2025, 9:00:00 PM	3,093.50	3,099.00	3,043.00	3,076.50
12/23/2025, 9:00:00 PM	3,076.50	3,089.50	3,033.50	3,036.50
12/24/2025, 9:00:00 PM	3,036.50	3,042.50	2,994.00	3,001.00
12/25/2025, 9:00:00 PM	3,004.00	3,057.50	3,003.00	3,042.50
12/26/2025, 9:00:00 PM	3,042.50	3,060.00	3,033.00	3,042.50
12/27/2025, 9:00:00 PM	3,050.00	3,064.50	3,036.00	3,060.50
12/28/2025, 9:00:00 PM	3,070.00	3,104.50	3,000.00	3,017.00
12/29/2025, 9:00:00 PM	3,028.00	3,037.00	3,004.00	3,012.00
1/4/2026, 9:00:00 PM	2,999.00	3,013.00	2,952.00	2,980.00
1/5/2026, 9:00:00 PM	2,983.50	3,015.50	2,960.00	2,971.00
1/7/2026, 9:00:00 PM	2,960.00	2,981.00	2,931.00	2,942.50
1/8/2026, 9:00:00 PM	2,942.50	2,979.50	2,935.50	2,951.50
1/11/2026, 9:00:00 PM	2,952.50	3,050.00	2,952.00	3,036.50
1/12/2026, 9:00:00 PM	3,030.00	3,048.00	2,977.50	2,980.00
1/13/2026, 9:00:00 PM	2,980.00	3,098.00	2,953.00	3,083.50
1/14/2026, 9:00:00 PM	3,076.00	3,122.00	3,070.50	3,108.00
1/15/2026, 9:00:00 PM	3,108.00	3,166.00	3,108.00	3,152.00
1/16/2026, 9:00:00 PM	3,156.00	3,159.50	3,140.50	3,150.00
1/17/2026, 9:00:00 PM	3,152.00	3,158.00	3,141.50	3,155.50
1/18/2026, 9:00:00 PM	3,159.50	3,174.50	3,122.50	3,131.00
1/19/2026, 9:00:00 PM	3,131.50	3,282.50	3,109.00	3,268.00
1/20/2026, 9:00:00 PM	3,278.50	3,292.50	3,212.00	3,262.00
1/21/2026, 9:00:00 PM	3,259.00	3,315.00	3,218.00	3,238.00
1/22/2026, 9:00:00 PM	3,238.00	3,294.00	3,226.50	3,247.50
1/23/2026, 9:00:00 PM	3,255.00	3,259.50	3,220.50	3,236.50
1/24/2026, 9:00:00 PM	3,236.50	3,265.00	3,235.00	3,257.00
1/25/2026, 9:00:00 PM	3,257.00	3,264.50	3,162.00	3,172.00
1/26/2026, 9:00:00 PM	3,172.00	3,262.50	3,170.50	3,253.00
1/27/2026, 9:00:00 PM	3,265.00	3,276.00	3,221.50	3,228.00
1/28/2026, 9:00:00 PM	3,228.00	3,336.00	3,228.00	3,303.00
1/29/2026, 9:00:00 PM	3,309.00	3,331.50	3,229.50	3,251.50
1/30/2026, 9:00:00 PM	3,251.50	3,259.50	3,240.00	3,246.50
1/31/2026, 9:00:00 PM	3,240.00	3,275.00	3,240.00	3,262.50
2/1/2026, 9:00:00 PM	3,270.00	3,273.00	3,185.00	3,235.00
2/2/2026, 9:00:00 PM	3,236.00	3,274.00	3,233.00	3,249.50
2/3/2026, 9:00:00 PM	3,250.00	3,284.00	3,195.00	3,232.00
2/4/2026, 9:00:00 PM	3,230.00	3,248.50	3,142.00	3,172.00
2/5/2026, 9:00:00 PM	3,170.00	3,278.50	3,143.00	3,257.50
2/6/2026, 9:00:00 PM	3,258.50	3,276.00	3,258.50	3,264.50
2/7/2026, 9:00:00 PM	3,264.50	3,276.00	3,248.50	3,253.50
2/8/2026, 9:00:00 PM	3,253.50	3,258.00	3,175.50	3,207.00
2/9/2026, 9:00:00 PM	3,207.00	3,210.00	3,152.00	3,171.00
2/10/2026, 9:00:00 PM	3,173.00	3,188.50	3,132.00	3,163.00
2/11/2026, 9:00:00 PM	3,167.00	3,219.00	3,154.50	3,175.50
2/12/2026, 9:00:00 PM	3,176.50	3,222.50	3,145.50	3,206.00
2/15/2026, 9:00:00 PM	3,216.50	3,333.00	3,207.50	3,328.00
2/16/2026, 9:00:00 PM	3,327.50	3,390.00	3,291.50	3,366.50
2/17/2026, 9:00:00 PM	3,366.50	3,385.00	3,302.50	3,369.00
2/18/2026, 9:00:00 PM	3,368.50	3,415.50	3,333.00	3,338.50
2/19/2026, 9:00:00 PM	3,347.00	3,367.50	3,296.00	3,343.50
2/20/2026, 9:00:00 PM	3,332.00	3,345.50	3,332.00	3,341.00
2/21/2026, 9:00:00 PM	3,340.00	3,346.00	3,328.50	3,337.00
2/22/2026, 9:00:00 PM	3,346.50	3,346.50	3,325.00	3,339.50
2/23/2026, 9:00:00 PM	3,339.00	3,376.50	3,311.00	3,329.50
2/24/2026, 9:00:00 PM	3,342.00	3,355.00	3,322.00	3,337.00
2/25/2026, 9:00:00 PM	3,337.00	3,381.00	3,332.50	3,357.50
2/26/2026, 9:00:00 PM	3,352.50	3,373.50	3,330.00	3,359.50
2/27/2026, 9:00:00 PM	3,372.00	3,372.00	3,300.00	3,304.00
2/28/2026, 9:00:00 PM	3,309.00	3,320.00	3,295.00	3,309.50
3/1/2026, 9:00:00 PM	3,313.50	3,327.50	3,245.00	3,261.50
3/2/2026, 9:00:00 PM	3,270.00	3,344.00	3,227.00	3,286.00
3/3/2026, 9:00:00 PM	3,293.00	3,331.00	3,235.50	3,251.00
3/4/2026, 9:00:00 PM	3,244.00	3,277.50	3,200.00	3,220.00
3/5/2026, 9:00:00 PM	3,217.00	3,242.00	3,170.00	3,184.50
3/8/2026, 9:00:00 PM	3,170.00	3,250.00	3,140.50	3,231.00
3/9/2026, 9:00:00 PM	3,231.00	3,274.00	3,203.00	3,225.00
3/10/2026, 9:00:00 PM	3,219.00	3,260.00	3,216.00	3,235.50
3/11/2026, 9:00:00 PM	3,237.50	3,258.00	3,190.50	3,198.50
3/12/2026, 9:00:00 PM	3,195.00	3,222.00	3,184.00	3,192.00
3/13/2026, 9:00:00 PM	3,192.00	3,207.50	3,192.00	3,196.50
3/14/2026, 9:00:00 PM	3,192.00	3,210.50	3,190.50	3,207.50
3/15/2026, 9:00:00 PM	3,195.00	3,235.00	3,185.00	3,219.50
3/16/2026, 9:00:00 PM	3,220.00	3,265.00	3,210.00	3,245.00
3/17/2026, 9:00:00 PM	3,245.00	3,260.00	3,200.50	3,212.50
3/18/2026, 9:00:00 PM	3,212.50	3,243.00	3,177.00	3,237.00
3/19/2026, 9:00:00 PM	3,240.00	3,259.50	3,201.50	3,207.00
3/22/2026, 9:00:00 PM	3,207.00	3,213.50	3,126.00	3,138.00
3/23/2026, 9:00:00 PM	3,140.50	3,212.00	3,100.50	3,205.00
3/24/2026, 9:00:00 PM	3,205.00	3,232.50	3,142.00	3,148.50
3/25/2026, 9:00:00 PM	3,148.50	3,177.00	3,092.50	3,129.50
3/26/2026, 9:00:00 PM	3,129.50	3,163.50	3,010.50	3,033.50
3/27/2026, 9:00:00 PM	3,030.00	3,030.00	3,001.50	3,017.00
3/28/2026, 9:00:00 PM	3,021.00	3,027.50	3,002.50	3,013.00
3/29/2026, 9:00:00 PM	3,011.00	3,038.00	2,950.00	2,959.00
3/30/2026, 9:00:00 PM	2,959.00	2,999.00	2,955.00	2,981.00
3/31/2026, 9:00:00 PM	2,999.00	3,080.00	2,972.50	3,022.00
4/1/2026, 9:00:00 PM	3,013.00	3,025.00	2,969.50	2,982.50
4/2/2026, 9:00:00 PM	2,986.00	3,010.00	2,901.00	2,946.00
4/3/2026, 9:00:00 PM	2,953.50	2,953.50	2,940.00	2,946.00
4/4/2026, 9:00:00 PM	2,946.00	2,953.00	2,935.00	2,940.00
4/5/2026, 9:00:00 PM	2,940.00	2,952.50	2,899.50	2,917.50
4/6/2026, 9:00:00 PM	2,925.00	2,959.50	2,907.00	2,928.00
4/7/2026, 9:00:00 PM	2,930.00	2,970.00	2,911.00	2,939.00
4/8/2026, 9:00:00 PM	2,939.00	2,951.00	2,875.00	2,887.00
4/9/2026, 9:00:00 PM	2,888.00	2,899.50	2,861.50	2,878.00
4/10/2026, 9:00:00 PM	2,878.00	2,882.00	2,870.00	2,876.50
4/11/2026, 9:00:00 PM	2,877.50	2,894.50	2,877.50	2,885.50
4/12/2026, 9:00:00 PM	2,889.50	2,895.00	2,826.00	2,839.00
4/13/2026, 9:00:00 PM	2,840.00	2,870.00	2,815.50	2,820.00
4/14/2026, 9:00:00 PM	2,834.00	2,864.00	2,812.00	2,859.00
4/15/2026, 9:00:00 PM	2,860.00	2,867.00	2,823.00	2,832.50
4/16/2026, 9:00:00 PM	2,834.00	2,869.50	2,822.50	2,825.00
4/17/2026, 9:00:00 PM	2,831.00	2,835.50	2,825.00	2,829.00
4/18/2026, 9:00:00 PM	2,827.00	2,844.50	2,826.50	2,839.00
4/19/2026, 9:00:00 PM	2,839.00	2,854.50	2,796.00	2,814.50
4/20/2026, 9:00:00 PM	2,820.00	2,842.00	2,804.00	2,817.00
4/21/2026, 9:00:00 PM	2,827.00	2,846.00	2,807.50	2,838.50
4/22/2026, 9:00:00 PM	2,845.50	2,867.50	2,817.00	2,820.00
4/23/2026, 9:00:00 PM	2,822.00	2,833.50	2,759.50	2,768.50
4/24/2026, 9:00:00 PM	2,775.50	2,781.00	2,766.00	2,775.00
4/25/2026, 9:00:00 PM	2,775.00	2,775.50	2,765.00	2,770.00
4/26/2026, 9:00:00 PM	2,770.00	2,775.50	2,700.00	2,704.00
4/27/2026, 9:00:00 PM	2,709.50	2,713.50	2,556.50	2,565.50
4/28/2026, 9:00:00 PM	2,571.00	2,609.00	2,500.00	2,533.00
4/29/2026, 9:00:00 PM	2,535.50	2,548.50	2,456.00	2,515.50
4/30/2026, 9:00:00 PM	2,507.50	2,532.50	2,506.00	2,517.50
5/1/2026, 9:00:00 PM	2,520.00	2,539.50	2,520.00	2,529.00
5/2/2026, 9:00:00 PM	2,535.00	2,536.50	2,525.00	2,531.00
5/3/2026, 9:00:00 PM	2,525.50	2,562.00	2,495.00	2,517.50
5/4/2026, 9:00:00 PM	2,517.50	2,583.50	2,505.00	2,579.00
5/5/2026, 9:00:00 PM	2,585.00	2,588.00	2,531.00	2,534.00
5/6/2026, 9:00:00 PM	2,536.00	2,557.50	2,500.00	2,501.50
5/7/2026, 9:00:00 PM	2,500.00	2,543.00	2,484.00	2,512.00
5/10/2026, 9:00:00 PM	2,538.00	2,575.00	2,530.50	2,572.50
5/11/2026, 9:00:00 PM	2,573.00	2,582.50	2,540.00	2,560.50
5/12/2026, 9:00:00 PM	2,562.50	2,570.00	2,515.50	2,536.00
5/13/2026, 9:00:00 PM	2,540.00	2,543.00	2,470.00	2,470.50
5/14/2026, 9:00:00 PM	2,472.00	2,499.50	2,414.00	2,432.00
5/15/2026, 9:00:00 PM	2,430.00	2,435.00	2,416.00	2,421.00
5/16/2026, 9:00:00 PM	2,421.00	2,425.50	2,415.00	2,420.00
5/17/2026, 9:00:00 PM	2,415.00	2,498.00	2,355.00	2,487.50
5/18/2026, 9:00:00 PM	2,490.00	2,518.50	2,432.00	2,442.50
5/19/2026, 9:00:00 PM	2,440.00	2,455.50	2,386.00	2,386.00
5/20/2026, 9:00:00 PM	2,386.00	2,444.00	2,376.50	2,420.50
5/21/2026, 9:00:00 PM	2,420.50	2,467.50	2,400.00	2,417.00
5/22/2026, 9:00:00 PM	2,420.00	2,431.00	2,412.00	2,417.00
5/23/2026, 9:00:00 PM	2,417.50	2,418.00	2,405.00	2,416.00
5/24/2026, 9:00:00 PM	2,411.00	2,425.50	2,360.00	2,376.50
5/25/2026, 9:00:00 PM	2,376.00	2,401.00	2,308.00	2,355.50
5/26/2026, 9:00:00 PM	2,359.00	2,390.00	2,321.50	2,350.00
5/27/2026, 9:00:00 PM	2,350.00	2,372.50	2,290.00	2,301.50
5/28/2026, 9:00:00 PM	2,301.50	2,322.00	2,270.00	2,300.00
5/29/2026, 9:00:00 PM	2,298.00	2,310.50	2,296.00	2,306.00
5/30/2026, 9:00:00 PM	2,300.00	2,315.00	2,300.00	2,313.50
5/31/2026, 9:00:00 PM	2,315.00	2,336.00	2,289.50	2,314.00
6/1/2026, 9:00:00 PM	2,315.00	2,345.50	2,302.50	2,345.50
6/2/2026, 9:00:00 PM	2,346.00	2,354.00	2,270.00	2,272.00
6/3/2026, 9:00:00 PM	2,272.00	2,320.00	2,250.00	2,256.50
6/4/2026, 9:00:00 PM	2,256.50	2,265.00	2,185.00	2,195.00
6/5/2026, 9:00:00 PM	2,187.50	2,210.50	2,187.50	2,205.50
6/6/2026, 9:00:00 PM	2,200.00	2,206.50	2,192.00	2,200.00
6/7/2026, 9:00:00 PM	2,195.50	2,216.50	2,161.00	2,184.50
6/8/2026, 9:00:00 PM	2,185.50	2,238.00	2,142.00	2,203.00
6/9/2026, 9:00:00 PM	2,215.00	2,215.00	2,150.00	2,162.00
6/10/2026, 9:00:00 PM	2,163.00	2,182.50	2,150.00	2,177.00
6/11/2026, 9:00:00 PM	2,176.00	2,184.50	2,174.00	2,174.00
6/12/2026, 9:00:00 PM	2,175.00	2,175.00	2,156.00	2,160.50
6/13/2026, 9:00:00 PM	2,165.00	2,165.00	2,154.50	2,159.50
6/14/2026, 9:00:00 PM	2,159.50	2,223.00	2,157.00	2,204.00
6/15/2026, 9:00:00 PM	2,208.50	2,237.00	2,106.50	2,142.00
6/16/2026, 9:00:00 PM	2,142.00	2,181.00	2,128.00	2,132.50
6/17/2026, 9:00:00 PM	2,127.00	2,154.00	2,088.50	2,140.00
6/18/2026, 9:00:00 PM	2,140.00	2,176.00	2,071.00	2,081.50
6/21/2026, 9:00:00 PM	2,081.50	2,095.00	1,957.00	1,988.00
6/22/2026, 9:00:00 PM	1,981.00	2,041.00	1,956.00	1,997.50
6/23/2026, 9:00:00 PM	1,990.50	2,012.00	1,870.00	1,891.50
6/24/2026, 9:00:00 PM	1,891.50	1,939.00	1,804.50	1,808.00
6/25/2026, 9:00:00 PM	1,808.00	1,878.00	1,729.00	1,791.00
6/26/2026, 9:00:00 PM	1,800.00	1,816.00	1,794.00	1,805.00
6/27/2026, 9:00:00 PM	1,807.00	1,812.50	1,800.50	1,801.00
6/28/2026, 9:00:00 PM	1,800.50	1,870.00	1,757.50	1,849.50
6/29/2026, 9:00:00 PM	1,845.00	1,976.00	1,829.50	1,916.50
6/30/2026, 9:00:00 PM	1,916.50	1,939.00	1,855.50	1,903.00
7/1/2026, 9:00:00 PM	1,903.00	1,923.00	1,818.00	1,819.00
7/2/2026, 9:00:00 PM	1,819.00	1,835.00	1,756.50	1,800.00
7/3/2026, 9:00:00 PM	1,800.50	1,815.00	1,798.00	1,805.00
7/4/2026, 9:00:00 PM	1,810.50	1,852.50	1,805.00	1,844.00
7/5/2026, 9:00:00 PM	1,839.50	1,859.50	1,747.00	1,763.50
7/6/2026, 9:00:00 PM	1,768.00	1,789.00	1,682.50	1,776.50
7/7/2026, 9:00:00 PM	1,776.50	1,915.00	1,726.00	1,867.50
7/8/2026, 9:00:00 PM	1,858.00	1,872.00	1,780.00	1,784.00
7/9/2026, 9:00:00 PM	1,777.50	1,821.50	1,760.00	1,789.00
7/10/2026, 9:00:00 PM	1,784.50	1,788.00	1,778.00	1,780.50
7/11/2026, 9:00:00 PM	1,779.00	1,822.00	1,779.00	1,800.00
7/12/2026, 9:00:00 PM	1,792.00	1,850.00	1,789.50	1,818.50
7/13/2026, 9:00:00 PM	1,818.50	1,865.00	1,765.50	1,769.00
7/14/2026, 9:00:00 PM	1,764.00	1,780.00	1,717.00	1,751.00
7/15/2026, 9:00:00 PM	1,749.00	1,757.00	1,588.00	1,592.00
7/16/2026, 9:00:00 PM	1,592.00	1,663.00	1,468.50	1,532.00
7/17/2026, 9:00:00 PM	1,536.00	1,561.00	1,527.50	1,538.50
7/18/2026, 9:00:00 PM	1,540.00	1,567.50	1,540.00	1,560.00
7/19/2026, 9:00:00 PM	1,558.00	1,692.00	1,513.50	1,665.00
7/20/2026, 9:00:00 PM	1,665.00	1,785.00	1,646.50	1,775.50
7/21/2026, 9:00:00 PM	1,784.50	1,808.00	1,717.00	1,759.00
7/22/2026, 9:00:00 PM	1,759.00	1,763.00	1,672.00	1,685.00
7/23/2026, 9:00:00 PM	1,684.00	1,806.00	1,633.00	1,757.50
7/24/2026, 9:00:00 PM	1,775.00	1,810.00	1,766.50	1,808.00
7/25/2026, 9:00:00 PM	1,808.00	1,809.00	1,761.50	1,782.00
7/26/2026, 9:00:00 PM	1,793.50	1,859.50	1,770.00	1,837.00
7/27/2026, 9:00:00 PM	1,837.00	1,883.50	1,804.50	1,844.00
7/28/2026, 9:00:00 PM	1,841.00	1,899.00	1,840.00	1,888.00
7/29/2026, 9:00:00 PM	1,893.00	1,943.50	1,817.50	1,821.00
7/30/2026, 9:00:00 PM	1,817.00	1,836.00	1,767.00	1,802.50
8/2/2026, 9:00:00 PM	1,775.50	1,865.00	1,775.50	1,839.50
8/3/2026, 9:00:00 PM	1,830.00	1,919.50	1,822.00	1,905.00
8/4/2026, 9:00:00 PM	1,905.00	1,930.00	1,881.00	1,897.00
8/5/2026, 9:00:00 PM	1,895.00	1,950.00	1,821.50	1,850.00
8/6/2026, 9:00:00 PM	1,845.00	1,866.50	1,787.00	1,799.00
8/7/2026, 9:00:00 PM	1,799.00	1,826.50	1,796.00	1,819.50
8/8/2026, 9:00:00 PM	1,821.50	1,853.50	1,821.50	1,840.00
8/9/2026, 9:00:00 PM	1,840.00	1,844.50	1,804.00	1,834.00
8/10/2026, 9:00:00 PM	1,834.00	1,877.00	1,819.50	1,864.50
8/11/2026, 9:00:00 PM	1,873.00	1,888.00	1,782.00	1,788.50
8/12/2026, 9:00:00 PM	1,788.00	1,788.00	1,717.00	1,739.00
8/13/2026, 9:00:00 PM	1,733.00	1,786.00	1,637.00	1,671.50
8/16/2026, 9:00:00 PM	1,682.50	1,718.00	1,587.50	1,603.50
8/17/2026, 9:00:00 PM	1,609.00	1,684.00	1,585.50	1,674.50
8/18/2026, 9:00:00 PM	1,672.00	1,708.50	1,642.50	1,677.00
8/19/2026, 9:00:00 PM	1,675.50	1,719.00	1,630.00	1,633.00
8/20/2026, 9:00:00 PM	1,633.00	1,658.00	1,601.50	1,637.00
8/21/2026, 9:00:00 PM	1,630.50	1,630.50	1,602.50	1,607.00
8/22/2026, 9:00:00 PM	1,605.00	1,606.50	1,586.00	1,586.00
8/23/2026, 9:00:00 PM	1,580.00	1,600.00	1,495.00	1,501.00
8/24/2026, 9:00:00 PM	1,500.00	1,574.00	1,482.00	1,531.50
8/25/2026, 9:00:00 PM	1,536.50	1,537.00	1,480.00	1,482.50
8/26/2026, 9:00:00 PM	1,482.50	1,499.00	1,442.50	1,496.00
8/27/2026, 9:00:00 PM	1,491.50	1,596.00	1,467.50	1,502.50
8/28/2026, 9:00:00 PM	1,501.00	1,540.00	1,494.00	1,528.00
8/29/2026, 9:00:00 PM	1,528.00	1,545.50	1,527.00	1,540.50
8/30/2026, 9:00:00 PM	1,539.00	1,613.50	1,511.50	1,579.00
8/31/2026, 9:00:00 PM	1,588.00	1,597.00	1,503.00	1,514.00
9/1/2026, 9:00:00 PM	1,516.50	1,563.00	1,516.50	1,548.50
9/2/2026, 9:00:00 PM	1,548.00	1,628.50	1,546.50	1,614.50
9/3/2026, 9:00:00 PM	1,615.00	1,698.00	1,595.50	1,671.00
9/4/2026, 9:00:00 PM	1,671.50	1,685.50	1,662.50	1,675.50
9/5/2026, 9:00:00 PM	1,675.00	1,678.50	1,627.50	1,635.00
9/6/2026, 9:00:00 PM	1,632.00	1,710.00	1,621.00	1,689.00
9/7/2026, 9:00:00 PM	1,698.50	1,719.50	1,646.00	1,655.00
9/8/2026, 9:00:00 PM	1,655.00	1,662.00	1,616.00	1,631.50
9/9/2026, 9:00:00 PM	1,630.50	1,653.00	1,607.50	1,638.00
9/10/2026, 9:00:00 PM	1,636.50	1,645.50	1,567.00	1,595.50
9/13/2026, 9:00:00 PM	1,595.00	1,625.50	1,590.50	1,617.50
9/14/2026, 9:00:00 PM	1,615.00	1,645.00	1,585.00	1,594.50
9/15/2026, 9:00:00 PM	1,598.50	1,600.00	1,541.00	1,559.00
9/16/2026, 9:00:00 PM	1,559.00	1,588.50	1,550.00	1,561.00
9/17/2026, 9:00:00 PM	1,561.00	1,579.00	1,553.00	1,570.00
9/18/2026, 9:00:00 PM	1,570.00	1,570.00	1,557.00	1,569.00
9/19/2026, 9:00:00 PM	1,562.00	1,568.00	1,551.00	1,555.00
9/20/2026, 9:00:00 PM	1,555.00	1,565.00	1,537.50	1,541.00
9/21/2026, 9:00:00 PM	1,531.50	1,604.50	1,531.50	1,563.50
9/22/2026, 9:00:00 PM	1,569.00	1,638.00	1,551.50	1,636.00
9/23/2026, 9:00:00 PM	1,631.00	1,637.50	1,601.00	1,614.50
9/24/2026, 9:00:00 PM	1,613.50	1,667.50	1,606.50	1,630.00
9/25/2026, 9:00:00 PM	1,638.50	1,648.50	1,629.00	1,648.50
9/26/2026, 9:00:00 PM	1,650.00	1,665.00	1,647.50	1,662.50
9/27/2026, 9:00:00 PM	1,665.00	1,683.00	1,511.00	1,563.00
9/28/2026, 9:00:00 PM	1,563.00	1,595.00	1,550.00	1,571.50
9/29/2026, 9:00:00 PM	1,576.00	1,592.00	1,565.00	1,580.00
9/30/2026, 9:00:00 PM	1,584.00	1,609.50	1,564.00	1,573.50
10/1/2026, 9:00:00 PM	1,573.50	1,591.50	1,558.50	1,588.00
10/2/2026, 9:00:00 PM	1,588.00	1,592.00	1,583.00	1,585.50
10/3/2026, 9:00:00 PM	1,585.50	1,589.50	1,582.00	1,586.50
10/4/2026, 9:00:00 PM	1,586.50	1,628.50	1,583.00	1,619.50
10/5/2026, 9:00:00 PM	1,624.00	1,666.00	1,610.50	1,632.50
10/6/2026, 9:00:00 PM	1,634.50	1,656.00	1,616.50	1,628.50
10/7/2026, 9:00:00 PM	1,632.00	1,635.50	1,603.50	1,617.50
10/8/2026, 9:00:00 PM	1,620.00	1,649.00	1,596.00	1,635.00
10/9/2026, 9:00:00 PM	1,635.00	1,670.00	1,632.50	1,657.50
10/10/2026, 9:00:00 PM	1,657.50	1,683.00	1,638.00	1,682.00
10/11/2026, 9:00:00 PM	1,681.50	1,752.50	1,654.00	1,736.00
10/12/2026, 9:00:00 PM	1,736.00	1,770.00	1,725.50	1,750.00
10/13/2026, 9:00:00 PM	1,750.00	1,777.50	1,712.00	1,719.50
10/14/2026, 9:00:00 PM	1,719.00	1,729.50	1,684.00	1,699.00
10/15/2026, 9:00:00 PM	1,706.50	1,751.00	1,701.00	1,746.00

Show data

MGNT · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1,706.50

High

1,751.00

Low

1,701.00

Volume (₽)

469.68M

EBITDA margin

8.72%

Lot

ISIN

RU000A0JKQU8

Prev. close

1,699.00

Volume (shares)

270.98K

Market microstructure

Loading data…

About the company

"Магнит" ПАО ао (MGNT) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JKQU8.

"Магнит" ПАО ао

Key stats

Market microstructure

About the company

News on this security