Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.29	10.29	10.29	10.29	10.29	2.29%	-
Feb 19, 2026	10.06	10.06	10.06	10.06	10.06	4.11%	-
Feb 18, 2026	9.66	9.66	9.66	9.66	9.66	0.02%	-
Feb 17, 2026	9.66	9.66	9.66	9.66	9.66	-0.94%	-
Feb 16, 2026	9.75	9.75	9.75	9.75	9.75	5.13%	-
Feb 13, 2026	9.27	9.27	9.27	9.27	9.27	-5.83%	-
Feb 12, 2026	9.85	9.85	9.85	9.85	9.85	-0.89%	-
Feb 11, 2026	9.93	9.93	9.93	9.93	9.93	3.01%	-
Feb 10, 2026	9.64	9.64	9.64	9.64	9.64	2.68%	-
Feb 9, 2026	9.39	9.39	9.39	9.39	9.39	0.17%	-
Feb 6, 2026	9.38	9.38	9.38	9.38	9.38	-5.92%	-
Feb 5, 2026	9.97	9.97	9.97	9.97	9.97	3.66%	-
Feb 4, 2026	9.61	9.61	9.61	9.61	9.61	-18.42%	-
Feb 3, 2026	11.79	11.79	11.79	11.79	11.79	0.55%	-
Feb 2, 2026	11.72	11.72	11.72	11.72	11.72	-4.01%	-
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%	-