Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	17.70	17.75	17.30	17.60	17.60	0.80%	1,623,885
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
Apr 15, 2025	9.73	10.15	9.73	10.14	10.14	4.75%	2,173,699
Apr 14, 2025	10.03	10.26	9.54	9.68	9.68	-	1,801,850
Apr 11, 2025	9.66	9.83	9.29	9.68	9.68	-0.62%	2,030,888
Apr 10, 2025	11.00	11.00	9.59	9.74	9.74	-10.15%	2,307,898
Apr 9, 2025	8.89	11.40	8.80	10.84	10.84	20.44%	4,778,970
Apr 8, 2025	9.70	10.04	8.83	9.00	9.00	-1.64%	3,036,188
Apr 7, 2025	8.60	9.64	8.22	9.15	9.15	0.77%	3,779,502
Apr 4, 2025	9.03	9.43	8.54	9.08	9.08	-6.39%	3,670,458
Apr 3, 2025	10.65	10.82	9.65	9.70	9.70	-15.73%	4,069,818
Apr 2, 2025	11.15	11.73	11.14	11.51	11.51	0.96%	2,001,736
Apr 1, 2025	11.23	11.48	11.15	11.40	11.40	-0.09%	2,243,755
Mar 31, 2025	11.20	11.48	10.86	11.41	11.41	-1.60%	2,891,321
Mar 28, 2025	12.25	12.25	11.45	11.60	11.60	-5.73%	3,311,618
Mar 27, 2025	12.71	12.99	12.27	12.30	12.30	-3.45%	2,037,544