Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	15.49	16.39	15.26	16.34	16.34	3.94%	2,798,275
Dec 19, 2024	16.00	16.34	15.65	15.72	15.72	-0.76%	1,895,257
Dec 18, 2024	16.59	16.91	15.66	15.84	15.84	-4.41%	1,759,705
Dec 17, 2024	16.39	16.84	15.93	16.57	16.57	1.59%	1,525,216
Dec 16, 2024	16.49	16.73	16.29	16.31	16.31	-0.97%	1,486,689
Dec 13, 2024	16.31	16.64	16.07	16.47	16.47	0.18%	1,523,619
Dec 12, 2024	16.81	17.09	16.37	16.44	16.44	-2.72%	1,216,311
Dec 11, 2024	16.94	17.11	16.63	16.90	16.90	0.54%	1,244,397
Dec 10, 2024	16.93	17.41	16.63	16.81	16.81	0.24%	1,219,892
Dec 9, 2024	18.00	18.00	16.67	16.77	16.77	-6.83%	2,196,720
Dec 6, 2024	17.61	18.07	17.51	18.00	18.00	3.03%	1,327,488
Dec 5, 2024	17.96	18.00	17.39	17.47	17.47	-0.34%	1,581,202
Dec 4, 2024	17.15	17.80	17.10	17.53	17.53	2.75%	2,172,416
Dec 3, 2024	17.19	17.31	16.53	17.06	17.06	-0.76%	1,371,793
Dec 2, 2024	16.84	17.26	16.78	17.19	17.19	2.38%	1,687,057
Nov 29, 2024	16.63	16.87	16.60	16.79	16.79	1.02%	702,845
Nov 27, 2024	16.82	16.82	16.23	16.62	16.62	-0.42%	1,197,891
Nov 26, 2024	16.44	16.76	16.25	16.69	16.69	0.54%	1,537,234
Nov 25, 2024	17.50	18.38	16.56	16.60	16.60	-3.09%	3,551,506
Nov 22, 2024	16.52	17.19	16.37	17.13	17.13	3.50%	2,459,039
Nov 21, 2024	16.08	16.75	15.70	16.55	16.55	3.24%	2,573,318
Nov 20, 2024	16.27	16.65	15.97	16.03	16.03	-1.41%	1,791,398
Nov 19, 2024	15.36	16.31	15.36	16.26	16.26	3.96%	1,833,842
Nov 18, 2024	15.77	15.85	15.42	15.64	15.64	-1.32%	1,482,129
Nov 15, 2024	16.58	16.58	15.75	15.85	15.85	-4.86%	2,399,775
Nov 14, 2024	16.75	16.88	16.08	16.66	16.66	-0.83%	2,455,302
Nov 13, 2024	16.50	17.00	16.31	16.80	16.80	3.07%	3,943,109
Nov 12, 2024	15.53	16.31	15.47	16.30	16.30	3.03%	3,713,339
Nov 11, 2024	13.90	16.03	13.90	15.82	15.82	16.24%	4,869,975
Nov 8, 2024	13.51	14.01	12.42	13.61	13.61	0.89%	3,923,508
Nov 7, 2024	13.12	13.68	13.02	13.49	13.49	2.20%	4,638,119
Nov 6, 2024	12.87	13.26	12.59	13.20	13.20	5.60%	1,638,184
Nov 5, 2024	12.10	12.55	12.08	12.50	12.50	2.46%	754,881
Nov 4, 2024	12.24	12.49	12.19	12.20	12.20	-1.69%	1,023,112
Nov 1, 2024	12.61	12.62	12.32	12.41	12.41	-0.56%	1,126,304
Oct 31, 2024	12.67	12.71	12.23	12.48	12.48	-1.81%	1,747,593
Oct 30, 2024	12.58	13.06	12.58	12.71	12.71	1.52%	1,773,865
Oct 29, 2024	12.40	12.63	12.35	12.52	12.52	-2.19%	1,994,480
Oct 28, 2024	12.62	13.11	12.50	12.80	12.80	2.65%	1,674,465
Oct 25, 2024	12.50	12.80	12.35	12.47	12.47	1.22%	1,135,686
Oct 24, 2024	12.66	12.80	12.25	12.32	12.32	-1.52%	1,485,596
Oct 23, 2024	13.04	13.41	12.19	12.51	12.51	3.65%	2,174,484
Oct 22, 2024	11.92	12.10	11.90	12.07	12.07	0.84%	1,023,721
Oct 21, 2024	12.24	12.24	11.94	11.97	11.97	-2.37%	955,990
Oct 18, 2024	12.31	12.37	12.16	12.26	12.26	0.16%	1,205,080
Oct 17, 2024	12.04	12.36	11.91	12.24	12.24	1.83%	1,273,152
Oct 16, 2024	12.37	12.40	11.98	12.02	12.02	-2.44%	1,711,008
Oct 15, 2024	12.40	12.50	12.20	12.32	12.32	-0.65%	960,378
Oct 14, 2024	12.25	12.41	12.16	12.40	12.40	1.31%	667,995
Oct 11, 2024	12.01	12.34	12.01	12.24	12.24	1.92%	960,201
Oct 10, 2024	11.90	12.31	11.90	12.01	12.01	-0.58%	972,751
Oct 9, 2024	12.33	12.39	12.01	12.08	12.08	-1.15%	1,664,874
Oct 8, 2024	12.07	12.44	12.00	12.22	12.22	1.33%	1,267,701
Oct 7, 2024	12.18	12.27	11.85	12.06	12.06	-1.95%	1,357,522
Oct 4, 2024	12.50	12.70	12.20	12.30	12.30	0.57%	1,409,949
Oct 3, 2024	11.78	12.30	11.75	12.23	12.23	2.73%	2,002,949
Oct 2, 2024	12.24	12.51	11.82	11.91	11.91	-3.68%	2,076,218
Oct 1, 2024	13.50	13.50	11.34	12.36	12.36	-10.76%	7,387,713
Sep 30, 2024	13.68	14.29	13.59	13.85	13.85	0.95%	1,858,441
Sep 27, 2024	13.19	13.87	13.13	13.72	13.72	5.21%	2,019,171
Sep 26, 2024	13.36	13.43	12.99	13.04	13.04	0.31%	1,202,538
Sep 25, 2024	13.13	13.39	12.97	13.00	13.00	-1.29%	1,727,907
Sep 24, 2024	13.09	13.25	12.76	13.17	13.17	1.00%	2,056,473
Sep 23, 2024	13.00	13.28	12.88	13.04	13.04	0.62%	2,117,482
Sep 20, 2024	13.17	13.23	12.83	12.96	12.96	-2.11%	2,125,608
Sep 19, 2024	13.63	13.72	13.03	13.24	13.24	-0.45%	1,703,809
Sep 18, 2024	13.23	13.75	13.05	13.30	13.30	1.37%	1,499,675
Sep 17, 2024	13.45	13.65	12.91	13.12	13.12	-6.49%	4,096,198
Sep 16, 2024	14.01	14.23	13.88	14.03	14.03	-0.36%	1,840,816
Sep 13, 2024	13.67	14.44	13.63	14.08	14.08	4.07%	2,739,076
Sep 12, 2024	13.00	13.64	12.99	13.53	13.53	4.64%	875,647
Sep 11, 2024	12.71	13.15	12.69	12.93	12.93	1.17%	1,080,702
Sep 10, 2024	12.93	12.98	12.63	12.78	12.78	-1.16%	1,286,746
Sep 9, 2024	13.05	13.35	12.88	12.93	12.93	-1.45%	988,327
Sep 6, 2024	13.33	13.89	12.97	13.12	13.12	-4.93%	1,111,355
Sep 5, 2024	13.31	13.81	13.25	13.80	13.80	3.84%	923,107
Sep 4, 2024	13.28	13.64	13.14	13.29	13.29	-0.89%	891,457
Sep 3, 2024	13.66	14.00	13.39	13.41	13.41	-2.76%	1,570,018
Aug 30, 2024	13.76	13.84	13.57	13.79	13.79	1.10%	923,748
Aug 29, 2024	13.77	13.87	13.60	13.64	13.64	0.37%	746,225
Aug 28, 2024	13.87	13.89	13.50	13.59	13.59	-2.37%	1,106,824
Aug 27, 2024	13.89	14.01	13.66	13.92	13.92	-0.78%	788,978
Aug 26, 2024	14.11	14.12	13.78	14.03	14.03	-0.92%	1,078,074
Aug 23, 2024	13.68	14.34	13.43	14.16	14.16	4.89%	2,097,710
Aug 22, 2024	13.73	13.78	13.32	13.50	13.50	-1.10%	1,232,791
Aug 21, 2024	13.32	13.89	13.20	13.65	13.65	2.71%	1,835,678
Aug 20, 2024	13.16	13.60	13.02	13.29	13.29	1.53%	1,846,319
Aug 19, 2024	12.53	13.15	12.47	13.09	13.09	4.39%	1,725,121
Aug 16, 2024	12.47	12.59	12.36	12.54	12.54	0.24%	1,163,121
Aug 15, 2024	12.79	12.82	12.42	12.51	12.51	-0.08%	1,616,863
Aug 14, 2024	12.60	12.77	12.50	12.52	12.52	-	1,618,045
Aug 13, 2024	12.71	12.72	12.40	12.52	12.52	1.21%	1,332,934
Aug 12, 2024	12.37	12.60	12.15	12.37	12.37	-0.24%	1,657,087
Aug 9, 2024	12.59	12.59	11.93	12.40	12.40	-2.75%	2,526,464
Aug 8, 2024	11.70	12.90	10.36	12.75	12.75	-1.16%	5,174,970
Aug 7, 2024	13.45	13.72	12.89	12.90	12.90	-1.00%	2,074,663
Aug 6, 2024	13.15	13.28	12.89	13.03	13.03	-0.53%	1,397,585
Aug 5, 2024	12.20	13.11	11.93	13.10	13.10	-0.46%	2,765,888
Aug 2, 2024	13.28	13.46	12.97	13.16	13.16	-5.73%	1,497,738
Aug 1, 2024	14.62	14.74	13.71	13.96	13.96	-3.99%	1,723,593