Skip to main content
logo
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
14.47
-0.55 (-3.66%)
At close: Jan 30, 2026, 4:00 PM EST
14.25
-0.22 (-1.52%)
After-hours: Jan 30, 2026, 7:45 PM EST

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.8315.0114.3014.4714.47-3.66%1,585,106
Jan 29, 202614.7515.0214.4815.0215.021.08%1,153,431
Jan 28, 202615.0715.2814.7914.8614.86-1.26%1,545,402
Jan 27, 202615.3715.4014.7115.0515.05-2.08%2,130,471
Jan 26, 202615.4315.4315.0015.3715.37-0.26%1,394,118
Jan 23, 202615.0415.9515.0115.4115.412.19%2,582,591
Jan 22, 202614.6815.1514.3815.0815.085.53%1,852,496
Jan 21, 202614.8614.9413.9514.2914.29-3.45%2,500,733
Jan 20, 202613.8914.8113.8014.8014.802.92%2,674,033
Jan 16, 202614.9315.1014.3214.3814.38-3.49%3,095,856
Jan 15, 202615.4315.9514.8614.9014.90-2.61%3,547,807
Jan 14, 202616.0316.2415.2715.3015.30-4.91%2,561,476
Jan 13, 202616.3216.7316.0316.0916.09-1.41%1,297,844
Jan 12, 202616.1616.7815.7616.3216.320.93%1,835,998
Jan 9, 202616.8116.8116.0016.1716.17-2.59%3,173,877
Jan 8, 202616.8016.8216.2516.6016.60-1.19%1,343,504
Jan 7, 202616.8817.0416.3616.8016.80-0.47%1,708,740
Jan 6, 202616.6217.4116.4416.8816.880.66%3,915,900
Jan 5, 202616.1917.1516.1916.7716.774.42%2,108,140
Jan 2, 202616.2816.3815.7716.0616.06-1.05%1,775,682
Dec 31, 202516.4616.6616.1716.2316.23-1.40%1,713,868
Dec 30, 202516.4016.6216.3216.4616.460.06%1,266,733
Dec 29, 202516.3716.5316.2916.4516.45-872,456
Dec 26, 202516.5016.9216.3316.4516.45-0.42%1,184,554
Dec 24, 202516.4616.7016.2916.5216.520.12%868,754
Dec 23, 202516.3216.5916.0816.5016.500.36%1,395,516
Dec 22, 202516.5016.8616.3416.4416.440.24%1,788,799
Dec 19, 202516.7116.8316.3016.4016.40-1.09%2,439,278
Dec 18, 202516.9617.1516.5116.5816.58-0.72%1,846,258
Dec 17, 202516.7217.2116.5416.7016.700.97%3,221,395
Dec 16, 202515.7916.6815.7816.5416.544.42%3,526,837
Dec 15, 202516.2716.4615.7715.8415.84-2.82%2,637,378
Dec 12, 202515.9916.7315.9716.3016.301.81%4,864,711
Dec 11, 202515.6916.0915.4016.0116.011.46%3,413,808
Dec 10, 202515.4015.9414.9015.7815.781.74%3,141,772
Dec 9, 202514.7815.6814.7815.5115.514.02%1,897,196
Dec 8, 202514.8715.1114.6814.9114.911.77%1,872,537
Dec 5, 202514.3415.0114.2414.6514.651.88%2,100,224
Dec 4, 202514.4314.4914.1014.3814.38-1,426,405
Dec 3, 202514.4414.5614.1814.3814.38-0.14%1,549,753
Dec 2, 202514.7814.7814.3214.4014.40-2.57%1,420,873
Dec 1, 202514.3115.2514.2414.7814.780.61%2,723,689
Nov 28, 202514.8514.9314.6614.6914.690.10%1,657,411
Nov 26, 202514.8915.1014.5314.6814.68-1.11%2,649,991
Nov 25, 202514.7415.1414.5314.8414.840.68%3,003,505
Nov 24, 202513.9214.8113.8914.7414.744.69%4,571,221
Nov 21, 202513.3214.3713.2314.0814.087.24%4,524,874
Nov 20, 202513.8713.9813.0813.1313.13-2.96%2,999,323
Nov 19, 202513.4013.6213.2713.5313.530.97%1,739,056
Nov 18, 202513.2213.5813.0713.4013.400.30%1,420,988