Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.03	13.37	12.70	12.80	12.80	-1.54%	531
Mar 10, 2026	14.00	14.00	12.99	13.00	13.00	-2.51%	2,052
Mar 9, 2026	13.84	13.86	13.30	13.34	13.34	-4.95%	1,530
Mar 6, 2026	13.90	14.26	13.74	14.03	14.03	-0.07%	268
Mar 5, 2026	13.78	14.44	13.78	14.04	14.04	-0.25%	1,522
Mar 4, 2026	13.77	14.14	13.77	14.08	14.08	1.32%	1,873
Mar 3, 2026	12.98	13.89	12.98	13.89	13.89	2.29%	794
Mar 2, 2026	13.51	13.65	12.90	13.58	13.58	0.74%	8,127
Feb 27, 2026	13.50	13.72	13.15	13.48	13.48	1.48%	6,513
Feb 26, 2026	12.10	13.59	11.61	13.28	13.28	12.76%	9,390
Feb 25, 2026	12.05	12.05	11.58	11.78	11.78	1.07%	902
Feb 24, 2026	11.44	11.72	11.33	11.66	11.66	2.78%	517
Feb 23, 2026	11.89	12.32	11.30	11.34	11.34	-7.04%	856
Feb 20, 2026	12.49	12.58	11.95	12.20	12.20	1.49%	500
Feb 19, 2026	12.10	12.10	11.92	12.02	12.02	2.30%	2,440
Feb 18, 2026	11.68	12.04	11.53	11.75	11.75	2.98%	786
Feb 17, 2026	11.52	11.70	11.19	11.41	11.41	-2.31%	486
Feb 13, 2026	11.28	11.73	11.14	11.68	11.68	5.04%	590
Feb 12, 2026	11.96	12.08	10.87	11.12	11.12	-5.91%	3,399
Feb 11, 2026	12.27	12.30	11.64	11.82	11.82	-2.21%	1,246
Feb 10, 2026	11.40	12.56	11.40	12.09	12.09	3.38%	9,271
Feb 9, 2026	11.38	11.69	11.31	11.69	11.69	3.55%	2,522
Feb 6, 2026	11.05	11.69	11.05	11.29	11.29	-0.36%	4,377
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