Magnite, Inc. (LON:0A99)
London · Delayed Price · Currency is GBP · Price in USD 11.33
-0.52 (-4.41%)
At close: Feb 5, 2026
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12.02 | 12.02 | 11.29 | 11.33 | 11.33 | -4.41% | 1,190 |
| Feb 4, 2026 | 11.44 | 12.08 | 11.17 | 11.85 | 11.85 | 3.08% | 3,111 |
| Feb 3, 2026 | 13.99 | 14.07 | 11.50 | 11.50 | 11.50 | -20.37% | 5,320 |
| Feb 2, 2026 | 14.36 | 14.67 | 14.17 | 14.44 | 14.44 | -0.14% | 457 |
| Jan 30, 2026 | 15.00 | 15.00 | 14.46 | 14.46 | 14.46 | -2.43% | 547 |
| Jan 29, 2026 | 15.24 | 15.24 | 14.51 | 14.82 | 14.82 | -1.91% | 331 |
| Jan 28, 2026 | 15.07 | 15.41 | 14.92 | 15.11 | 15.11 | 0.53% | 111 |
| Jan 27, 2026 | 15.20 | 15.20 | 14.76 | 15.03 | 15.03 | -1.89% | 190 |
| Jan 26, 2026 | 15.02 | 15.40 | 15.02 | 15.32 | 15.32 | -2.92% | 3,935 |
| Jan 23, 2026 | 15.32 | 15.82 | 15.20 | 15.78 | 15.78 | 6.26% | 2,571 |
| Jan 22, 2026 | 14.42 | 14.96 | 14.40 | 14.85 | 14.85 | 5.84% | 7,441 |
| Jan 21, 2026 | 14.94 | 14.94 | 13.99 | 14.03 | 14.03 | -3.14% | 8,770 |
| Jan 20, 2026 | 14.90 | 14.90 | 13.80 | 14.49 | 14.49 | -0.79% | 5,091 |
| Jan 16, 2026 | 14.89 | 15.10 | 14.60 | 14.60 | 14.60 | -5.42% | 2,881 |
| Jan 15, 2026 | 15.52 | 15.60 | 15.24 | 15.44 | 15.44 | -2.24% | 2,466 |
| Jan 14, 2026 | 16.03 | 16.24 | 15.58 | 15.79 | 15.79 | -2.60% | 264 |
| Jan 13, 2026 | 16.37 | 16.69 | 16.21 | 16.21 | 16.21 | -2.46% | 421 |
| Jan 12, 2026 | 16.29 | 16.62 | 15.81 | 16.62 | 16.62 | 1.24% | 2,051 |
| Jan 9, 2026 | 17.01 | 17.01 | 16.42 | 16.42 | 16.42 | -1.19% | 51 |
| Jan 8, 2026 | 16.25 | 16.64 | 16.25 | 16.61 | 16.61 | -1.13% | 3,212 |
| Jan 7, 2026 | 16.89 | 16.98 | 16.40 | 16.80 | 16.80 | -2.81% | 1,456 |
| Jan 6, 2026 | 16.87 | 17.29 | 16.50 | 17.29 | 17.29 | 3.21% | 728 |
| Jan 5, 2026 | 16.19 | 17.09 | 16.15 | 16.75 | 16.75 | 3.88% | 769 |
| Jan 2, 2026 | 16.16 | 16.16 | 15.80 | 16.12 | 16.12 | -0.66% | 778 |
| Dec 31, 2025 | 16.46 | 16.46 | 16.23 | 16.23 | 16.23 | -1.82% | 1,267 |
| Dec 30, 2025 | 16.27 | 16.53 | 16.10 | 16.53 | 16.53 | 0.80% | 465 |
| Dec 29, 2025 | 16.39 | 16.47 | 16.39 | 16.40 | 16.40 | - | 281 |
| Dec 24, 2025 | 16.46 | 16.46 | 16.26 | 16.40 | 16.40 | 0.95% | 328 |
| Dec 23, 2025 | 16.44 | 16.44 | 16.10 | 16.25 | 16.25 | -1.26% | 3,216 |
| Dec 22, 2025 | 16.52 | 16.84 | 16.42 | 16.45 | 16.45 | 0.51% | 494 |
| Dec 19, 2025 | 16.71 | 16.71 | 16.36 | 16.37 | 16.37 | -2.57% | 1,235 |
| Dec 18, 2025 | 17.00 | 17.00 | 16.58 | 16.80 | 16.80 | -0.35% | 498 |
| Dec 17, 2025 | 16.76 | 17.20 | 16.60 | 16.86 | 16.86 | 4.20% | 4,241 |
| Dec 16, 2025 | 16.14 | 16.33 | 15.82 | 16.18 | 16.18 | 0.44% | 981 |
| Dec 15, 2025 | 16.46 | 16.46 | 15.94 | 16.11 | 16.11 | -2.05% | 393 |
| Dec 12, 2025 | 15.99 | 16.64 | 15.92 | 16.45 | 16.45 | 3.67% | 8,350 |
| Dec 11, 2025 | 15.81 | 15.99 | 15.57 | 15.87 | 15.87 | 4.17% | 726 |
| Dec 10, 2025 | 15.40 | 15.40 | 14.93 | 15.23 | 15.23 | -1.87% | 1,058 |
| Dec 9, 2025 | 14.83 | 15.68 | 14.83 | 15.52 | 15.52 | 5.36% | 9,721 |
| Dec 8, 2025 | 14.74 | 14.96 | 14.72 | 14.73 | 14.73 | 0.21% | 3,015 |
| Dec 5, 2025 | 14.34 | 14.93 | 14.15 | 14.70 | 14.70 | 2.13% | 9,424 |
| Dec 4, 2025 | 14.44 | 14.44 | 14.10 | 14.39 | 14.39 | 0.51% | 2,864 |
| Dec 3, 2025 | 15.14 | 15.14 | 14.24 | 14.32 | 14.32 | -0.81% | 838 |
| Dec 2, 2025 | 14.75 | 14.75 | 14.44 | 14.44 | 14.44 | -3.79% | 2,348 |
| Dec 1, 2025 | 14.31 | 15.10 | 14.31 | 15.01 | 15.01 | 1.32% | 1,962 |
| Nov 28, 2025 | 14.76 | 14.95 | 14.76 | 14.81 | 14.81 | 1.13% | 1,085 |
| Nov 26, 2025 | 14.85 | 14.85 | 14.58 | 14.65 | 14.65 | -3.21% | 238 |
| Nov 25, 2025 | 14.70 | 15.13 | 14.59 | 15.13 | 15.13 | 2.98% | 2,640 |
| Nov 24, 2025 | 14.08 | 14.80 | 13.92 | 14.69 | 14.69 | 4.46% | 1,599 |
| Nov 21, 2025 | 13.35 | 14.07 | 13.14 | 14.07 | 14.07 | 6.43% | 338 |