Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.99	21.16	20.66	21.10	21.10	0.62%	4,738,359
Jun 26, 2025	20.75	20.99	20.13	20.97	20.97	1.26%	1,940,522
Jun 25, 2025	20.41	20.85	20.26	20.71	20.71	3.29%	2,975,083
Jun 24, 2025	19.23	20.11	19.08	20.05	20.05	6.14%	3,719,252
Jun 23, 2025	18.42	18.92	17.90	18.89	18.89	0.91%	1,620,966
Jun 20, 2025	19.20	19.35	18.70	18.72	18.72	-0.53%	2,166,980
Jun 18, 2025	18.20	19.07	18.06	18.82	18.82	3.24%	2,461,169
Jun 17, 2025	17.96	18.44	17.70	18.23	18.23	-1.86%	2,199,566
Jun 16, 2025	17.50	18.63	17.29	18.58	18.58	8.63%	2,618,860
Jun 13, 2025	17.23	17.51	16.99	17.10	17.10	-2.95%	1,986,969
Jun 12, 2025	17.53	17.88	17.48	17.62	17.62	-0.34%	1,901,893
Jun 11, 2025	17.54	17.86	17.38	17.68	17.68	1.38%	1,808,293
Jun 10, 2025	17.56	17.69	17.23	17.44	17.44	-0.51%	1,045,267
Jun 9, 2025	17.68	17.82	17.41	17.53	17.53	-0.40%	1,293,307
Jun 6, 2025	17.70	17.75	17.30	17.60	17.60	0.80%	1,896,829
Jun 5, 2025	16.91	17.70	16.81	17.46	17.46	4.68%	4,315,541
Jun 4, 2025	16.60	16.81	16.58	16.68	16.68	0.48%	1,150,340
Jun 3, 2025	16.79	16.84	16.39	16.60	16.60	-0.48%	1,863,871
Jun 2, 2025	16.30	16.74	16.05	16.68	16.68	1.96%	2,156,275
May 30, 2025	16.20	16.45	15.95	16.36	16.36	0.80%	2,379,457
May 29, 2025	16.56	16.60	15.96	16.23	16.23	-1.52%	1,855,495
May 28, 2025	16.11	16.49	15.99	16.48	16.48	2.36%	1,898,017
May 27, 2025	15.68	16.26	15.58	16.10	16.10	4.82%	1,650,528
May 23, 2025	15.03	15.61	15.02	15.36	15.36	-1.54%	1,056,999
May 22, 2025	15.54	15.84	15.37	15.60	15.60	0.58%	1,345,495
May 21, 2025	15.85	16.13	15.31	15.51	15.51	-3.30%	1,622,787
May 20, 2025	16.99	17.10	15.91	16.04	16.04	4.70%	3,252,300
May 19, 2025	14.99	15.42	14.95	15.32	15.32	-1.42%	1,193,314
May 16, 2025	15.86	15.88	15.46	15.54	15.54	-2.14%	1,708,919
May 15, 2025	16.31	16.54	15.75	15.88	15.88	-4.28%	1,690,735
May 14, 2025	16.06	16.86	16.06	16.59	16.59	1.72%	2,126,795
May 13, 2025	16.13	16.44	15.88	16.31	16.31	1.12%	1,992,918
May 12, 2025	16.27	16.59	15.85	16.13	16.13	6.82%	3,077,659
May 9, 2025	15.30	16.25	14.89	15.10	15.10	1.41%	5,343,455
May 8, 2025	14.00	15.13	13.77	14.89	14.89	19.79%	6,612,333
May 7, 2025	12.33	12.60	12.28	12.43	12.43	0.81%	2,830,396
May 6, 2025	12.04	12.52	11.89	12.33	12.33	1.40%	1,902,911
May 5, 2025	11.80	12.27	11.80	12.16	12.16	0.41%	1,786,468
May 2, 2025	11.97	12.53	11.96	12.11	12.11	1.42%	2,094,704
May 1, 2025	12.07	12.29	11.92	11.94	11.94	0.42%	1,740,573
Apr 30, 2025	11.79	11.96	11.47	11.89	11.89	-3.33%	2,263,027
Apr 29, 2025	12.51	12.60	12.22	12.30	12.30	-0.40%	1,265,900
Apr 28, 2025	12.47	12.55	12.06	12.35	12.35	-0.24%	1,349,032
Apr 25, 2025	12.28	12.56	12.16	12.38	12.38	1.31%	1,559,857
Apr 24, 2025	11.93	12.27	11.66	12.22	12.22	2.69%	1,753,855
Apr 23, 2025	11.95	12.29	11.60	11.90	11.90	4.48%	3,360,488
Apr 22, 2025	11.15	11.74	11.10	11.39	11.39	3.45%	2,870,184
Apr 21, 2025	10.98	11.07	10.63	11.01	11.01	-1.08%	3,923,420
Apr 17, 2025	9.93	11.55	9.65	11.13	11.13	12.42%	9,054,426
Apr 16, 2025	9.88	10.00	9.64	9.90	9.90	-2.37%	1,904,737