Magnite, Inc. (FRA:15R)
Germany · Delayed Price · Currency is EUR 12.51
+0.04 (0.36%)
At close: Nov 28, 2025
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.82% | - |
| Nov 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.03% | - |
| Nov 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.02% | - |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.09% | - |
| Nov 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.31% | - |
| Nov 7, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -12.54% | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.85% | - |
| Nov 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -5.22% | - |
| Nov 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.14% | - |
| Oct 31, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -5.10% | - |
| Oct 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -6.90% | - |
| Oct 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.03% | - |
| Oct 28, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.82% | - |
| Oct 27, 2025 | 17.28 | 17.28 | 17.27 | 17.27 | 17.27 | 5.60% | 100 |
| Oct 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.30% | - |
| Oct 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% | - |
| Oct 22, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 2.02% | - |
| Oct 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 3.71% | - |
| Oct 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.73% | - |
| Oct 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -4.39% | - |
| Oct 16, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 3.03% | - |
| Oct 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 5.10% | - |
| Oct 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.34% | - |
| Oct 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -7.96% | - |
| Oct 10, 2025 | 15.85 | 16.27 | 15.85 | 16.27 | 16.27 | 0.53% | 240 |
| Oct 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% | - |
| Oct 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.15% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.79% | - |
| Oct 6, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.09% | - |
| Oct 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -3.93% | - |
| Oct 2, 2025 | 17.16 | 17.70 | 17.16 | 17.70 | 17.70 | -1.72% | 500 |
| Oct 1, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -3.64% | - |
| Sep 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.32% | - |
| Sep 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.90% | - |
| Sep 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.36% | - |
| Sep 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.37% | - |
| Sep 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.51% | - |
| Sep 23, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -7.10% | - |
| Sep 22, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 7.80% | - |