Magnite, Inc. (BMV:MGNI)
Mexico · Delayed Price · Currency is MXN 237.00
0.00 (0.00%)
At close: May 19, 2026
BMV:MGNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -15.36% | 20 |
| Dec 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 7.69% | 8 |
| Dec 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -25.90% | 10 |
| Oct 6, 2025 | 350.88 | 350.88 | 350.88 | 350.88 | 350.88 | -14.00% | 126,300 |
| Sep 26, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -3.55% | 31 |
| Sep 23, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -2.53% | 17 |
| Sep 17, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -1.36% | 1,765 |
| Aug 25, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 3.53% | 27 |
| Aug 21, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 32.81% | 29 |
| Jun 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -11.36% | 33 |
| Feb 27, 2025 | 357.00 | 361.00 | 357.00 | 361.00 | 361.00 | 4.48% | 751 |
| Feb 26, 2025 | 361.00 | 361.00 | 345.00 | 345.51 | 345.51 | -1.04% | 703 |
| Jan 23, 2025 | 314.00 | 350.00 | 314.00 | 349.15 | 349.15 | 43.55% | 212 |
| Nov 5, 2024 | 240.00 | 243.23 | 240.00 | 243.23 | 243.23 | 1.35% | 411 |
| Aug 21, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4.35% | 13 |
| Aug 20, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 8 |
| Aug 5, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -8.40% | 183 |
| Jul 24, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 54.12% | 49 |
| Apr 9, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 8 |
| Apr 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.29% | 6 |
| Feb 26, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 4.64% | 14 |
| Feb 8, 2024 | 157.30 | 157.30 | 155.77 | 155.77 | 155.77 | 3.85% | 2,500 |
| Jan 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -14.09% | 52 |
| Mar 9, 2023 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -17.95% | 939 |
| Feb 23, 2023 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 6.40% | 939 |
| Aug 15, 2022 | 199.01 | 200.00 | 198.90 | 200.00 | 200.00 | -28.57% | 116 |
| Jun 30, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 29, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 28, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 27, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 17, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Feb 11, 2022 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -6.67% | 5 |
| Feb 10, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.34% | 150 |
| Feb 9, 2022 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | 4.01% | 2,169 |
| Feb 1, 2022 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | -10.89% | 8,908 |
| Jan 10, 2022 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | -2.30% | 400 |
| Jan 5, 2022 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | -12.50% | 366 |
| Dec 31, 2021 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.65% | 300 |
| Dec 20, 2021 | 360.12 | 367.60 | 360.12 | 367.60 | 367.60 | 2.31% | 22,150 |
| Dec 14, 2021 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | -5.45% | 125 |
| Dec 9, 2021 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 62 |
| Dec 8, 2021 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5.56% | 103 |
| Dec 2, 2021 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -9.68% | 19 |
| Nov 29, 2021 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | -8.37% | 1,846 |
| Nov 18, 2021 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -5.43% | 114 |
| Nov 16, 2021 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.79% | 14 |
| Nov 11, 2021 | 465.00 | 465.00 | 463.65 | 463.65 | 463.65 | -0.29% | 98 |
| Nov 10, 2021 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -1.27% | 9 |
| Nov 9, 2021 | 470.00 | 471.03 | 470.00 | 471.00 | 471.00 | 0.21% | 31 |