Magnite, Inc. (LON:0A99)
London · Delayed Price · Currency is GBP · Price in USD 14.44
-2.25 (-13.45%)
At close: Nov 6, 2025
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18.54 | 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 |
| Sep 25, 2025 | 22.27 | 22.85 | 22.21 | 22.57 | 22.57 | -1.72% | 1,204 |
| Sep 24, 2025 | 23.51 | 23.51 | 22.89 | 22.96 | 22.96 | -4.79% | 4,680 |
| Sep 23, 2025 | 24.42 | 24.42 | 23.05 | 24.12 | 24.12 | -0.83% | 2,951 |
| Sep 22, 2025 | 25.97 | 26.13 | 24.32 | 24.32 | 24.32 | -5.14% | 5,225 |
| Sep 19, 2025 | 23.85 | 25.64 | 23.78 | 25.64 | 25.64 | 7.24% | 14,080 |
| Sep 18, 2025 | 24.03 | 24.03 | 23.53 | 23.91 | 23.91 | 0.25% | 4,370 |
| Sep 17, 2025 | 23.07 | 24.07 | 22.59 | 23.85 | 23.85 | 2.72% | 766 |
| Sep 16, 2025 | 23.63 | 23.63 | 22.29 | 23.22 | 23.22 | -0.73% | 17,880 |
| Sep 15, 2025 | 23.94 | 24.24 | 23.38 | 23.39 | 23.39 | -2.17% | 1,723 |
| 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 |