Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.21	12.21	12.21	12.21	12.21	-0.37%	-
Jan 29, 2026	12.26	12.26	12.26	12.26	12.26	-1.57%	-
Jan 28, 2026	12.45	12.45	12.45	12.45	12.45	-3.26%	-
Jan 27, 2026	12.83	12.87	12.83	12.87	12.87	0.82%	100
Jan 26, 2026	12.77	12.77	12.77	12.77	12.77	0.55%	-
Jan 23, 2026	12.70	12.70	12.70	12.70	12.70	5.05%	-
Jan 22, 2026	12.09	12.09	12.09	12.09	12.09	-3.32%	-
Jan 21, 2026	12.50	12.50	12.50	12.50	12.50	5.80%	-
Jan 20, 2026	11.82	11.82	11.82	11.82	11.82	-3.16%	-
Jan 19, 2026	11.96	12.90	11.96	12.20	12.20	-4.13%	1,100
Jan 16, 2026	12.73	12.73	12.73	12.73	12.73	-2.00%	-
Jan 15, 2026	12.99	12.99	12.99	12.99	12.99	-4.21%	-
Jan 14, 2026	13.56	13.56	13.56	13.56	13.56	-1.56%	-
Jan 13, 2026	13.77	13.77	13.77	13.77	13.77	2.11%	-
Jan 12, 2026	13.49	13.49	13.49	13.49	13.49	-3.99%	-
Jan 9, 2026	14.05	14.05	14.05	14.05	14.05	-0.21%	-
Jan 8, 2026	14.08	14.08	14.08	14.08	14.08	-0.78%	-
Jan 7, 2026	14.19	14.19	14.19	14.19	14.19	0.39%	-
Jan 6, 2026	14.13	14.13	14.13	14.13	14.13	3.97%	-
Jan 5, 2026	13.59	13.59	13.59	13.59	13.59	-1.09%	-
Jan 2, 2026	13.74	13.74	13.74	13.74	13.74	-0.04%	-
Dec 30, 2025	13.75	13.75	13.75	13.75	13.75	-0.83%	-
Dec 29, 2025	13.75	13.86	13.75	13.86	13.86	0.91%	113
Dec 23, 2025	13.74	13.74	13.74	13.74	13.74	-0.97%	-
Dec 22, 2025	13.87	13.87	13.87	13.87	13.87	-0.39%	-
Dec 19, 2025	13.93	13.93	13.93	13.93	13.93	-0.85%	-
Dec 18, 2025	14.05	14.05	14.05	14.05	14.05	0.75%	-
Dec 17, 2025	13.94	13.94	13.94	13.94	13.94	6.21%	-
Dec 16, 2025	13.13	13.13	13.13	13.13	13.13	-4.61%	-
Dec 15, 2025	13.76	13.76	13.76	13.76	13.76	2.42%	-
Dec 12, 2025	13.44	13.44	13.44	13.44	13.44	2.71%	-
Dec 11, 2025	13.08	13.08	13.08	13.08	13.08	-0.46%	-
Dec 10, 2025	13.14	13.14	13.14	13.14	13.14	4.00%	-
Dec 9, 2025	12.64	12.64	12.64	12.64	12.64	1.81%	-
Dec 8, 2025	12.41	12.41	12.41	12.41	12.41	1.72%	-
Dec 5, 2025	12.20	12.20	12.20	12.20	12.20	0.33%	-
Dec 4, 2025	12.16	12.16	12.16	12.16	12.16	-0.57%	-
Dec 3, 2025	12.23	12.23	12.23	12.23	12.23	-2.32%	-
Dec 2, 2025	12.52	12.52	12.52	12.52	12.52	1.71%	-
Dec 1, 2025	12.31	12.31	12.31	12.31	12.31	-1.56%	-
Nov 28, 2025	12.51	12.51	12.51	12.51	12.51	0.36%	-
Nov 27, 2025	12.46	12.46	12.46	12.46	12.46	-1.97%	-
Nov 26, 2025	12.71	12.71	12.71	12.71	12.71	1.03%	-
Nov 25, 2025	12.58	12.58	12.58	12.58	12.58	3.45%	-
Nov 24, 2025	12.16	12.16	12.16	12.16	12.16	7.71%	-
Nov 21, 2025	11.29	11.29	11.29	11.29	11.29	-5.05%	-
Nov 20, 2025	11.89	11.89	11.89	11.89	11.89	4.57%	-
Nov 19, 2025	11.37	11.37	11.37	11.37	11.37	-0.35%	-
Nov 18, 2025	11.19	11.41	11.19	11.41	11.41	-5.66%	500
Nov 17, 2025	12.10	12.10	12.10	12.10	12.10	0.50%	-