Magnite, Inc. (FRA:15R)
Germany · Delayed Price · Currency is EUR 14.08
-0.11 (-0.78%)
Last updated: Jan 8, 2026, 8:05 AM CET
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |