Magnite, Inc. (LON:0A99)
London · Delayed Price · Currency is GBP · Price in USD 23.91
-0.06 (-0.24%)
At close: Sep 12, 2025
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.71 | 24.71 | 23.67 | 23.91 | 23.91 | -0.24% | 1,313 |
| Sep 11, 2025 | 24.08 | 24.13 | 23.47 | 23.97 | 23.97 | 2.65% | 947 |
| Sep 10, 2025 | 24.34 | 24.65 | 22.63 | 23.35 | 23.35 | -5.29% | 25,617 |
| Sep 9, 2025 | 25.79 | 25.79 | 24.46 | 24.65 | 24.65 | -3.95% | 6,476 |
| Sep 8, 2025 | 25.85 | 25.85 | 25.04 | 25.67 | 25.67 | 4.59% | 5,618 |
| Sep 5, 2025 | 25.01 | 25.16 | 24.08 | 24.54 | 24.54 | -1.09% | 2,789 |
| Sep 4, 2025 | 24.23 | 24.94 | 24.23 | 24.81 | 24.81 | -0.21% | 245 |
| Sep 3, 2025 | 25.32 | 25.81 | 24.86 | 24.86 | 24.86 | -1.93% | 1,553 |
| Sep 2, 2025 | 24.54 | 25.35 | 23.59 | 25.35 | 25.35 | -1.71% | 16,077 |
| Aug 29, 2025 | 26.50 | 26.53 | 25.79 | 25.79 | 25.79 | -2.46% | 12,762 |
| Aug 28, 2025 | 26.11 | 26.61 | 25.60 | 26.44 | 26.44 | 3.69% | 10,357 |
| Aug 27, 2025 | 25.50 | 25.75 | 25.04 | 25.50 | 25.50 | 1.03% | 8,039 |
| Aug 26, 2025 | 25.72 | 25.87 | 25.12 | 25.24 | 25.24 | -1.16% | 32,163 |
| Aug 25, 2025 | 24.02 | 26.05 | 23.96 | 25.54 | 25.54 | 6.98% | 8,261 |
| Aug 22, 2025 | 22.66 | 24.00 | 22.42 | 23.87 | 23.87 | 5.53% | 2,700 |
| Aug 21, 2025 | 22.00 | 22.77 | 22.00 | 22.62 | 22.62 | 4.48% | 1,461 |
| Aug 20, 2025 | 21.69 | 21.81 | 21.16 | 21.65 | 21.65 | -2.50% | 2,008 |
| Aug 19, 2025 | 24.46 | 24.47 | 22.20 | 22.20 | 22.20 | -8.06% | 6,690 |
| Aug 18, 2025 | 23.73 | 24.23 | 23.42 | 24.15 | 24.15 | 2.43% | 4,630 |
| Aug 15, 2025 | 23.90 | 23.93 | 23.23 | 23.58 | 23.58 | -0.85% | 9,815 |
| Aug 14, 2025 | 22.80 | 23.96 | 22.35 | 23.78 | 23.78 | 7.31% | 9,004 |
| Aug 13, 2025 | 22.37 | 22.49 | 22.16 | 22.16 | 22.16 | -0.66% | 617 |
| Aug 12, 2025 | 21.99 | 22.46 | 21.80 | 22.31 | 22.31 | 0.36% | 2,013 |
| Aug 11, 2025 | 22.28 | 22.49 | 22.00 | 22.23 | 22.23 | -0.99% | 289 |
| Aug 8, 2025 | 21.38 | 22.92 | 21.11 | 22.45 | 22.45 | 3.56% | 515 |
| Aug 7, 2025 | 22.66 | 23.14 | 20.97 | 21.68 | 21.68 | -3.42% | 2,483 |
| Aug 6, 2025 | 22.59 | 22.59 | 22.25 | 22.45 | 22.45 | -0.53% | 1,317 |
| Aug 5, 2025 | 22.70 | 22.73 | 22.20 | 22.57 | 22.57 | -0.69% | 929 |
| Aug 4, 2025 | 22.64 | 22.73 | 22.45 | 22.73 | 22.73 | 1.50% | 457 |
| Aug 1, 2025 | 21.83 | 22.39 | 21.41 | 22.39 | 22.39 | -2.30% | 4,354 |
| Jul 31, 2025 | 23.22 | 23.41 | 22.90 | 22.92 | 22.92 | 0.39% | 398 |
| Jul 30, 2025 | 22.79 | 23.03 | 22.35 | 22.83 | 22.83 | 1.17% | 570 |
| Jul 29, 2025 | 23.92 | 23.92 | 22.56 | 22.56 | 22.56 | -4.60% | 2,196 |
| Jul 28, 2025 | 23.76 | 23.95 | 23.61 | 23.65 | 23.65 | 1.50% | 713 |
| Jul 25, 2025 | 23.27 | 23.63 | 23.23 | 23.30 | 23.30 | -0.61% | 679 |
| Jul 24, 2025 | 22.68 | 23.59 | 22.68 | 23.45 | 23.45 | 3.94% | 3,378 |
| Jul 23, 2025 | 22.88 | 23.10 | 22.21 | 22.56 | 22.56 | -4.20% | 2,507 |
| Jul 22, 2025 | 24.60 | 24.60 | 23.39 | 23.55 | 23.55 | -4.60% | 3,679 |
| Jul 21, 2025 | 24.60 | 24.84 | 24.34 | 24.68 | 24.68 | -0.20% | 1,879 |
| Jul 18, 2025 | 24.49 | 24.73 | 24.30 | 24.73 | 24.73 | 1.52% | 381 |
| Jul 17, 2025 | 24.38 | 24.65 | 24.29 | 24.36 | 24.36 | 3.20% | 1,496 |
| Jul 16, 2025 | 22.63 | 23.89 | 22.63 | 23.61 | 23.61 | -1.61% | 1,553 |
| Jul 15, 2025 | 23.11 | 23.99 | 23.08 | 23.99 | 23.99 | 5.22% | 2,942 |
| Jul 14, 2025 | 22.56 | 23.08 | 22.56 | 22.80 | 22.80 | 0.16% | 615 |
| Jul 11, 2025 | 23.12 | 23.38 | 22.77 | 22.77 | 22.77 | -3.29% | 905 |
| Jul 10, 2025 | 23.44 | 23.69 | 23.26 | 23.54 | 23.54 | -1.84% | 3,621 |
| Jul 9, 2025 | 23.93 | 24.21 | 23.66 | 23.98 | 23.98 | 2.10% | 1,249 |
| Jul 8, 2025 | 24.00 | 24.48 | 23.44 | 23.49 | 23.49 | -4.38% | 16,015 |
| Jul 7, 2025 | 24.25 | 24.57 | 24.10 | 24.57 | 24.57 | -0.95% | 885 |
| Jul 3, 2025 | 24.88 | 25.23 | 24.75 | 24.80 | 24.80 | 0.36% | 2,274 |