Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.29	12.29	11.81	11.87	-	-3.42%	1,158,653
Mar 12, 2026	12.88	13.09	12.28	12.29	12.29	-5.68%	1,283,694
Mar 11, 2026	13.09	13.25	12.71	13.03	13.03	0.23%	1,865,893
Mar 10, 2026	13.60	13.60	12.96	13.00	13.00	-3.92%	1,658,642
Mar 9, 2026	13.63	13.67	13.06	13.53	13.53	-3.36%	1,473,052
Mar 6, 2026	13.91	14.11	13.75	14.00	14.00	-1.13%	1,799,823
Mar 5, 2026	13.99	14.48	13.89	14.16	14.16	2.39%	2,265,395
Mar 4, 2026	13.63	14.26	13.19	13.83	13.83	0.44%	2,199,291
Mar 3, 2026	13.17	13.97	12.89	13.77	13.77	1.55%	2,525,515
Mar 2, 2026	12.92	13.65	12.88	13.56	13.56	-0.44%	2,501,847
Feb 27, 2026	13.43	13.74	13.05	13.62	13.62	1.04%	3,352,822
Feb 26, 2026	12.44	13.68	12.22	13.48	13.48	12.61%	7,474,816
Feb 25, 2026	11.77	12.04	11.52	11.97	11.97	2.31%	3,649,563
Feb 24, 2026	11.33	11.84	11.33	11.70	11.70	3.36%	2,284,653
Feb 23, 2026	12.01	12.23	11.25	11.32	11.32	-7.44%	2,607,405
Feb 20, 2026	12.15	12.65	11.91	12.23	12.23	0.16%	1,331,725
Feb 19, 2026	11.87	12.26	11.72	12.21	12.21	1.75%	1,508,136
Feb 18, 2026	11.95	12.09	11.50	12.00	12.00	3.72%	1,820,302
Feb 17, 2026	11.53	11.79	11.05	11.57	11.57	-1.11%	1,404,499
Feb 13, 2026	11.32	11.76	11.21	11.70	11.70	4.46%	1,361,530
Feb 12, 2026	11.73	11.81	10.82	11.20	11.20	-5.08%	2,822,740
Feb 11, 2026	12.13	12.18	11.59	11.80	11.80	-1.42%	2,141,313
Feb 10, 2026	11.88	12.59	11.83	11.97	11.97	2.57%	2,741,806
Feb 9, 2026	11.38	11.75	11.18	11.67	11.67	3.37%	1,752,944
Feb 6, 2026	11.38	11.56	11.06	11.29	11.29	0.09%	2,257,000
Feb 5, 2026	11.68	12.22	11.16	11.28	11.28	-5.25%	2,184,202
Feb 4, 2026	11.56	12.12	11.04	11.91	11.91	3.52%	4,325,326
Feb 3, 2026	14.03	14.03	11.28	11.50	11.50	-18.21%	9,158,137
Feb 2, 2026	14.32	14.72	14.05	14.06	14.06	-2.83%	1,488,308
Jan 30, 2026	14.83	15.01	14.30	14.47	14.47	-3.66%	1,590,605
Jan 29, 2026	14.75	15.02	14.48	15.02	15.02	1.08%	1,154,510
Jan 28, 2026	15.07	15.28	14.79	14.86	14.86	-1.26%	1,545,404
Jan 27, 2026	15.37	15.40	14.71	15.05	15.05	-2.08%	2,176,144
Jan 26, 2026	15.43	15.43	15.00	15.37	15.37	-0.26%	1,396,603
Jan 23, 2026	15.04	15.95	15.01	15.41	15.41	2.19%	2,583,374
Jan 22, 2026	14.68	15.15	14.38	15.08	15.08	5.53%	1,853,361
Jan 21, 2026	14.86	14.94	13.95	14.29	14.29	-3.45%	2,501,403
Jan 20, 2026	13.89	14.81	13.80	14.80	14.80	2.92%	2,683,632
Jan 16, 2026	14.93	15.10	14.32	14.38	14.38	-3.49%	3,122,772
Jan 15, 2026	15.43	15.95	14.86	14.90	14.90	-2.61%	3,548,177
Jan 14, 2026	16.03	16.24	15.27	15.30	15.30	-4.91%	2,562,432
Jan 13, 2026	16.32	16.73	16.03	16.09	16.09	-1.41%	1,297,923
Jan 12, 2026	16.16	16.78	15.76	16.32	16.32	0.93%	1,838,481
Jan 9, 2026	16.81	16.81	16.00	16.17	16.17	-2.59%	3,174,549
Jan 8, 2026	16.80	16.82	16.25	16.60	16.60	-1.19%	1,343,750
Jan 7, 2026	16.88	17.04	16.36	16.80	16.80	-0.47%	1,709,134
Jan 6, 2026	16.62	17.41	16.44	16.88	16.88	0.66%	3,916,341
Jan 5, 2026	16.19	17.15	16.19	16.77	16.77	4.42%	2,109,794
Jan 2, 2026	16.28	16.38	15.77	16.06	16.06	-1.05%	1,776,050
Dec 31, 2025	16.46	16.66	16.17	16.23	16.23	-1.40%	1,714,585