Magnite, Inc. (LON:0A99)
London · Delayed Price · Currency is GBP · Price in USD 14.70
+0.31 (2.14%)
At close: Dec 5, 2025
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 13.86 | 13.91 | 13.22 | 13.22 | 13.21 | -1.46% | 1,625 |
| Nov 19, 2025 | 13.36 | 13.53 | 13.31 | 13.41 | 13.41 | 0.27% | 1,651 |
| Nov 18, 2025 | 13.29 | 13.42 | 13.07 | 13.38 | 13.38 | -2.73% | 1,287 |
| Nov 17, 2025 | 14.04 | 14.08 | 13.74 | 13.75 | 13.75 | -3.34% | 2,607 |
| Nov 14, 2025 | 14.26 | 14.29 | 14.02 | 14.23 | 14.23 | 0.32% | 402 |
| Nov 13, 2025 | 14.01 | 14.18 | 13.84 | 14.18 | 14.18 | -1.47% | 4,271 |
| Nov 12, 2025 | 14.90 | 14.94 | 14.35 | 14.39 | 14.39 | -1.77% | 2,097 |
| Nov 11, 2025 | 14.56 | 14.89 | 14.50 | 14.65 | 14.65 | -0.14% | 1,147 |
| Nov 10, 2025 | 15.55 | 15.55 | 14.45 | 14.67 | 14.67 | -0.22% | 2,659 |
| Nov 7, 2025 | 14.59 | 15.03 | 14.52 | 14.70 | 14.70 | -4.03% | 4,127 |
| Nov 6, 2025 | 17.05 | 17.05 | 13.53 | 15.32 | 15.32 | -8.19% | 13,006 |
| Nov 5, 2025 | 16.69 | 16.90 | 16.60 | 16.69 | 16.69 | 0.28% | 4,479 |
| Nov 4, 2025 | 17.31 | 17.31 | 16.64 | 16.64 | 16.64 | -6.16% | 4,809 |
| Nov 3, 2025 | 18.08 | 18.35 | 17.70 | 17.73 | 17.73 | -1.59% | 2,477 |
| Oct 31, 2025 | 17.46 | 18.14 | 17.42 | 18.02 | 18.02 | 1.63% | 4,470 |
| Oct 30, 2025 | 18.51 | 18.51 | 17.73 | 17.73 | 17.73 | -5.19% | 6,952 |
| Oct 29, 2025 | 20.50 | 20.50 | 18.70 | 18.70 | 18.70 | -6.27% | 1,945 |
| Oct 28, 2025 | 20.09 | 20.28 | 19.68 | 19.95 | 19.95 | -1.48% | 1,548 |
| Oct 27, 2025 | 20.00 | 20.28 | 19.99 | 20.25 | 20.25 | 0.29% | 900 |
| Oct 24, 2025 | 19.50 | 20.19 | 19.50 | 20.19 | 20.19 | 4.41% | 4,956 |
| Oct 23, 2025 | 19.13 | 19.34 | 18.98 | 19.34 | 19.34 | 3.71% | 3,489 |
| Oct 22, 2025 | 18.97 | 19.21 | 18.51 | 18.65 | 18.65 | -0.81% | 2,908 |
| Oct 21, 2025 | 18.90 | 19.05 | 18.60 | 18.80 | 18.80 | 1.42% | 7,331 |
| Oct 20, 2025 | 18.21 | 18.63 | 18.14 | 18.54 | 18.53 | 3.37% | 1,879 |
| Oct 17, 2025 | 18.00 | 18.30 | 17.68 | 17.93 | 17.93 | -2.28% | 1,658 |
| Oct 16, 2025 | 18.86 | 19.38 | 18.30 | 18.35 | 18.35 | -0.36% | 8,658 |
| Oct 15, 2025 | 18.22 | 18.45 | 18.10 | 18.42 | 18.42 | 4.81% | 1,253 |
| Oct 14, 2025 | 17.11 | 17.57 | 16.95 | 17.57 | 17.57 | 1.39% | 1,849 |
| Oct 13, 2025 | 18.13 | 18.13 | 17.25 | 17.33 | 17.33 | -2.67% | 1,835 |
| Oct 10, 2025 | 18.55 | 18.70 | 17.81 | 17.81 | 17.81 | -2.33% | 2,072 |
| Oct 9, 2025 | 19.05 | 19.19 | 18.21 | 18.23 | 18.23 | -5.16% | 4,081 |
| Oct 8, 2025 | 19.44 | 19.44 | 18.71 | 19.22 | 19.22 | 1.07% | 1,886 |
| Oct 7, 2025 | 19.40 | 19.70 | 19.00 | 19.02 | 19.02 | -2.53% | 6,200 |
| Oct 6, 2025 | 20.83 | 20.83 | 18.41 | 19.51 | 19.51 | -3.04% | 14,776 |
| Oct 3, 2025 | 20.60 | 20.74 | 20.12 | 20.12 | 20.12 | 1.11% | 2,420 |
| Oct 2, 2025 | 20.59 | 20.59 | 19.86 | 19.90 | 19.90 | -4.28% | 5,838 |
| Oct 1, 2025 | 21.49 | 21.57 | 20.79 | 20.79 | 20.79 | -4.76% | 957 |
| Sep 30, 2025 | 22.34 | 22.39 | 21.59 | 21.83 | 21.83 | -2.90% | 1,284 |
| Sep 29, 2025 | 22.14 | 22.56 | 22.12 | 22.48 | 22.48 | 1.22% | 948 |
| Sep 26, 2025 | 22.51 | 22.77 | 22.16 | 22.21 | 22.21 | -1.60% | 847 |