Magnite, Inc. (LON:0A99)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 28.65
-0.21 (-0.73%)
At close: Nov 10, 2026
LON:0A99 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 29.25 | 29.75 | 28.43 | 28.65 | 28.65 | -0.73% | 1,297 |
| Nov 9, 2026 | 27.52 | 29.22 | 27.50 | 28.86 | 28.86 | 4.87% | 13,447 |
| Nov 6, 2026 | 27.61 | 27.96 | 26.75 | 27.52 | 27.52 | -0.22% | 3,605 |
| Nov 5, 2026 | 24.04 | 28.26 | 24.04 | 27.58 | 27.58 | 20.75% | 21,463 |
| Nov 4, 2026 | 22.34 | 23.25 | 22.34 | 22.84 | 22.84 | 2.84% | 1,647 |
| Nov 3, 2026 | 22.60 | 22.60 | 21.30 | 22.21 | 22.21 | 2.49% | 923 |
| Nov 2, 2026 | 21.74 | 22.80 | 21.50 | 21.67 | 21.67 | 3.64% | 467 |
| Oct 30, 2026 | 21.76 | 22.43 | 20.91 | 20.91 | 20.91 | -5.14% | 659 |
| Oct 29, 2026 | 21.50 | 22.35 | 21.38 | 22.04 | 22.04 | 1.86% | 500 |
| Oct 28, 2026 | 21.74 | 22.38 | 21.60 | 21.64 | 21.64 | -1.05% | 841 |
| Oct 27, 2026 | 21.77 | 22.13 | 21.50 | 21.87 | 21.87 | 0.97% | 1,121 |
| Oct 26, 2026 | 22.76 | 22.90 | 21.47 | 21.66 | 21.66 | -5.79% | 2,162 |
| Oct 23, 2026 | 23.19 | 23.38 | 22.50 | 22.99 | 22.99 | 0.17% | 331 |
| Oct 22, 2026 | 22.95 | 24.15 | 22.90 | 22.95 | 22.95 | -3.97% | 1,271 |
| Oct 21, 2026 | 23.99 | 23.99 | 23.27 | 23.90 | 23.90 | -1.12% | 156 |
| Oct 20, 2026 | 23.50 | 24.19 | 23.50 | 24.17 | 24.17 | 3.16% | 64 |
| Oct 19, 2026 | 22.95 | 23.99 | 22.95 | 23.43 | 23.43 | 0.47% | 627 |
| Oct 16, 2026 | 24.36 | 24.90 | 23.28 | 23.32 | 23.32 | -2.71% | 463 |
| Oct 15, 2026 | 23.62 | 24.51 | 23.60 | 23.97 | 23.97 | 1.14% | 84 |
| Oct 14, 2026 | 25.65 | 25.65 | 23.60 | 23.70 | 23.70 | -7.39% | 17,960 |
| Oct 13, 2026 | 24.93 | 25.75 | 24.80 | 25.59 | 25.59 | 1.83% | 11,360 |
| Oct 12, 2026 | 25.62 | 25.94 | 24.96 | 25.13 | 25.13 | -1.06% | 3,605 |
| Oct 9, 2026 | 25.75 | 25.84 | 25.35 | 25.40 | 25.40 | -0.59% | 790 |
| Oct 8, 2026 | 24.82 | 25.58 | 24.82 | 25.55 | 25.55 | 2.86% | 2,462 |
| Oct 7, 2026 | 24.87 | 25.13 | 24.44 | 24.84 | 24.84 | 0.28% | 647 |
| Oct 6, 2026 | 25.50 | 25.50 | 24.75 | 24.77 | 24.77 | -0.52% | 229 |
| Oct 5, 2026 | 24.78 | 25.34 | 24.75 | 24.90 | 24.90 | 0.28% | 248 |
| Oct 2, 2026 | 25.60 | 25.87 | 24.73 | 24.83 | 24.83 | -2.59% | 784 |
| Oct 1, 2026 | 25.53 | 25.55 | 25.00 | 25.49 | 25.49 | 0.21% | 1,061 |
| Sep 30, 2026 | 25.90 | 26.01 | 25.25 | 25.44 | 25.44 | 1.47% | 3,016 |
| Sep 29, 2026 | 23.25 | 25.16 | 23.25 | 25.07 | 25.07 | 6.27% | 3,676 |
| Sep 28, 2026 | 23.69 | 23.97 | 23.12 | 23.59 | 23.59 | -2.32% | 1,088 |
| Sep 25, 2026 | 24.07 | 24.50 | 24.06 | 24.15 | 24.15 | - | 242 |
| Sep 24, 2026 | 24.11 | 24.41 | 23.70 | 24.15 | 24.15 | 0.33% | 889 |
| Sep 23, 2026 | 24.68 | 25.00 | 23.90 | 24.07 | 24.07 | -1.51% | 819 |
| Sep 22, 2026 | 25.51 | 25.68 | 24.31 | 24.44 | 24.44 | -2.75% | 4,216 |
| Sep 21, 2026 | 24.80 | 25.59 | 24.80 | 25.13 | 25.13 | 0.44% | 2,133 |
| Sep 18, 2026 | 26.15 | 26.39 | 25.02 | 25.02 | 25.02 | -1.42% | 1,445 |
| Sep 17, 2026 | 24.50 | 27.04 | 24.20 | 25.38 | 25.38 | 5.57% | 10,692 |
| Sep 16, 2026 | 23.66 | 24.16 | 23.18 | 24.04 | 24.04 | 1.99% | 80 |
| Sep 15, 2026 | 23.61 | 24.33 | 23.20 | 23.57 | 23.57 | -1.30% | 1,376 |
| Sep 14, 2026 | 23.88 | 24.26 | 23.49 | 23.88 | 23.88 | -0.38% | 1,524 |
| Sep 11, 2026 | 23.75 | 24.00 | 23.75 | 23.97 | 23.97 | 1.44% | 661 |
| Sep 10, 2026 | 23.92 | 23.92 | 23.17 | 23.63 | 23.63 | -0.51% | 961 |
| Sep 9, 2026 | 23.67 | 23.98 | 23.10 | 23.75 | 23.75 | -0.92% | 959 |
| Sep 8, 2026 | 24.16 | 24.61 | 23.46 | 23.97 | 23.97 | -1.03% | 1,596 |
| Sep 4, 2026 | 24.88 | 25.15 | 24.14 | 24.22 | 24.22 | -1.66% | 471 |
| Sep 3, 2026 | 25.22 | 25.76 | 24.23 | 24.63 | 24.63 | -0.16% | 2,054 |
| Sep 2, 2026 | 22.56 | 24.92 | 22.45 | 24.67 | 24.67 | 8.11% | 2,225 |
| Sep 1, 2026 | 23.10 | 23.42 | 22.82 | 22.82 | 22.82 | -2.19% | 3,734 |