Magnite, Inc. (LON:0A99)
London · Delayed Price · Currency is GBP · Price in USD 22.39
-0.53 (-2.30%)
At close: Aug 1, 2025
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 24.09 | 24.72 | 23.65 | 24.71 | 24.71 | 2.28% | 1,801 |
| Jul 1, 2025 | 23.50 | 24.16 | 23.25 | 24.16 | 24.16 | 1.00% | 1,470 |
| Jun 30, 2025 | 22.40 | 24.43 | 22.01 | 23.92 | 23.92 | 13.53% | 26,673 |
| Jun 27, 2025 | 20.90 | 21.15 | 20.90 | 21.07 | 21.07 | 1.49% | 1,507 |
| Jun 26, 2025 | 20.65 | 20.97 | 20.29 | 20.76 | 20.76 | 0.63% | 2,281 |
| Jun 25, 2025 | 20.41 | 20.81 | 20.23 | 20.63 | 20.63 | 3.68% | 6,156 |
| Jun 24, 2025 | 18.95 | 19.96 | 18.95 | 19.90 | 19.90 | 7.24% | 735 |
| Jun 23, 2025 | 18.40 | 18.77 | 17.92 | 18.55 | 18.55 | -2.65% | 2,080 |
| Jun 20, 2025 | 19.22 | 19.45 | 18.72 | 19.06 | 19.06 | 2.08% | 580 |
| Jun 18, 2025 | 18.54 | 18.89 | 18.41 | 18.67 | 18.67 | 2.37% | 417 |
| Jun 17, 2025 | 17.84 | 18.44 | 17.73 | 18.24 | 18.24 | -1.08% | 1,825 |
| Jun 16, 2025 | 17.50 | 18.44 | 17.33 | 18.44 | 18.44 | 6.81% | 1,190 |
| Jun 13, 2025 | 17.27 | 17.50 | 17.10 | 17.26 | 17.26 | -2.18% | 3,533 |
| Jun 12, 2025 | 17.22 | 17.87 | 17.22 | 17.65 | 17.65 | -0.47% | 2,514 |
| Jun 11, 2025 | 17.50 | 17.84 | 17.23 | 17.73 | 17.73 | 2.65% | 1,948 |
| Jun 10, 2025 | 17.56 | 17.62 | 16.84 | 17.27 | 17.27 | -1.24% | 1,406 |
| Jun 9, 2025 | 17.65 | 17.67 | 17.46 | 17.49 | 17.49 | 0.81% | 992 |
| Jun 6, 2025 | 17.69 | 17.72 | 17.30 | 17.35 | 17.35 | -1.86% | 3,306 |
| Jun 5, 2025 | 17.00 | 17.68 | 16.81 | 17.68 | 17.68 | 5.93% | 11,309 |
| Jun 4, 2025 | 16.74 | 16.77 | 16.62 | 16.69 | 16.69 | 1.48% | 776 |
| Jun 3, 2025 | 16.85 | 16.85 | 16.45 | 16.45 | 16.45 | -0.28% | 1,008 |
| Jun 2, 2025 | 16.32 | 16.50 | 16.05 | 16.50 | 16.50 | 1.54% | 1,597 |
| May 30, 2025 | 16.03 | 16.32 | 16.03 | 16.25 | 16.25 | 0.97% | 1,767 |
| May 29, 2025 | 16.46 | 16.55 | 16.09 | 16.09 | 16.09 | -1.64% | 1,028 |
| May 28, 2025 | 16.23 | 16.44 | 16.01 | 16.36 | 16.36 | 1.13% | 2,459 |
| May 27, 2025 | 15.55 | 16.18 | 15.55 | 16.18 | 16.18 | 4.49% | 4,089 |
| May 23, 2025 | 15.30 | 15.53 | 15.03 | 15.48 | 15.48 | -1.52% | 616 |
| May 22, 2025 | 15.57 | 15.72 | 15.41 | 15.72 | 15.72 | 0.97% | 909 |
| May 21, 2025 | 15.95 | 16.13 | 15.57 | 15.57 | 15.57 | -3.20% | 7,141 |