Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
10.89
-0.71 (-6.12%)
Mar 31, 2025, 9:45 AM EDT - Market open
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 13.49 | 13.59 | 12.60 | 12.74 | 12.74 | -5.84% | 2,316,264 |
| Mar 25, 2025 | 13.39 | 13.71 | 13.23 | 13.53 | 13.53 | 1.88% | 1,929,365 |
| Mar 24, 2025 | 13.58 | 13.68 | 13.18 | 13.28 | 13.28 | -0.15% | 1,781,898 |
| Mar 21, 2025 | 13.18 | 13.62 | 12.93 | 13.30 | 13.30 | -0.82% | 3,168,841 |
| Mar 20, 2025 | 13.18 | 13.54 | 13.11 | 13.41 | 13.41 | 0.30% | 1,515,418 |
| Mar 19, 2025 | 12.76 | 13.57 | 12.76 | 13.37 | 13.37 | 5.28% | 2,141,394 |
| Mar 18, 2025 | 13.06 | 13.07 | 12.57 | 12.70 | 12.70 | -3.57% | 2,020,055 |
| Mar 17, 2025 | 12.56 | 13.50 | 12.45 | 13.17 | 13.17 | 4.52% | 3,212,696 |
| Mar 14, 2025 | 12.44 | 12.89 | 12.18 | 12.60 | 12.60 | 4.30% | 3,418,274 |
| Mar 13, 2025 | 12.89 | 13.12 | 12.05 | 12.08 | 12.08 | -7.36% | 2,990,998 |
| Mar 12, 2025 | 12.48 | 13.07 | 12.48 | 13.04 | 13.04 | 4.99% | 3,621,681 |
| Mar 11, 2025 | 12.25 | 12.97 | 12.25 | 12.42 | 12.42 | 0.98% | 2,420,884 |
| Mar 10, 2025 | 13.07 | 13.16 | 12.21 | 12.30 | 12.30 | -6.07% | 4,092,342 |
| Mar 7, 2025 | 13.52 | 13.86 | 12.75 | 13.10 | 13.10 | -3.93% | 3,312,805 |
| Mar 6, 2025 | 14.10 | 14.27 | 13.50 | 13.63 | 13.63 | -5.94% | 2,740,256 |
| Mar 5, 2025 | 14.60 | 14.71 | 14.31 | 14.49 | 14.49 | -1.09% | 2,004,792 |
| Mar 4, 2025 | 14.20 | 15.02 | 13.82 | 14.65 | 14.65 | -0.27% | 4,252,738 |
| Mar 3, 2025 | 15.75 | 16.17 | 14.54 | 14.69 | 14.69 | -6.85% | 3,696,356 |
| Feb 28, 2025 | 16.24 | 16.37 | 15.29 | 15.77 | 15.77 | -4.71% | 4,388,022 |
| Feb 27, 2025 | 17.66 | 18.39 | 16.54 | 16.55 | 16.55 | -1.84% | 4,766,392 |
| Feb 26, 2025 | 17.47 | 17.69 | 16.82 | 16.86 | 16.86 | -2.88% | 3,196,074 |
| Feb 25, 2025 | 17.69 | 17.79 | 17.11 | 17.36 | 17.36 | -1.87% | 2,379,090 |
| Feb 24, 2025 | 17.73 | 17.94 | 17.26 | 17.69 | 17.69 | 0.06% | 1,944,097 |
| Feb 21, 2025 | 18.63 | 18.71 | 17.51 | 17.68 | 17.68 | -3.18% | 3,065,682 |
| Feb 20, 2025 | 19.03 | 19.12 | 17.92 | 18.26 | 18.26 | -4.30% | 1,679,514 |
| Feb 19, 2025 | 19.30 | 19.37 | 18.76 | 19.08 | 19.08 | -1.60% | 1,943,616 |
| Feb 18, 2025 | 20.06 | 20.06 | 18.91 | 19.39 | 19.39 | -3.05% | 2,133,248 |
| Feb 14, 2025 | 19.54 | 20.01 | 19.20 | 20.00 | 20.00 | 2.62% | 2,103,348 |
| Feb 13, 2025 | 18.74 | 19.92 | 17.31 | 19.49 | 19.49 | -4.97% | 7,172,316 |
| Feb 12, 2025 | 19.71 | 20.68 | 19.58 | 20.51 | 20.51 | 1.43% | 1,593,167 |
| Feb 11, 2025 | 20.32 | 20.70 | 19.94 | 20.22 | 20.22 | -1.94% | 2,252,358 |
| Feb 10, 2025 | 20.89 | 20.98 | 19.92 | 20.62 | 20.62 | -2.60% | 3,936,429 |
| Feb 7, 2025 | 19.45 | 21.29 | 19.00 | 21.17 | 21.17 | 10.61% | 11,725,972 |
| Feb 6, 2025 | 18.35 | 19.16 | 18.15 | 19.14 | 19.14 | 6.54% | 3,953,176 |
| Feb 5, 2025 | 17.71 | 17.97 | 17.36 | 17.97 | 17.97 | 1.44% | 1,541,808 |
| Feb 4, 2025 | 17.17 | 17.73 | 16.99 | 17.71 | 17.71 | 2.73% | 1,138,325 |
| Feb 3, 2025 | 16.64 | 17.50 | 16.25 | 17.24 | 17.24 | 0.23% | 1,732,262 |
| Jan 31, 2025 | 17.56 | 17.83 | 17.12 | 17.20 | 17.20 | -1.60% | 1,490,309 |
| Jan 30, 2025 | 17.58 | 17.84 | 17.30 | 17.48 | 17.48 | -0.46% | 1,332,403 |
| Jan 29, 2025 | 17.39 | 17.69 | 17.17 | 17.56 | 17.56 | -0.51% | 1,368,946 |
| Jan 28, 2025 | 16.85 | 17.75 | 16.58 | 17.65 | 17.65 | 5.12% | 1,775,488 |
| Jan 27, 2025 | 16.19 | 16.85 | 16.00 | 16.79 | 16.79 | -1.47% | 1,834,133 |
| Jan 24, 2025 | 17.38 | 17.42 | 16.91 | 17.04 | 17.04 | -1.84% | 1,684,374 |
| Jan 23, 2025 | 16.66 | 17.37 | 16.45 | 17.36 | 17.36 | 5.72% | 2,249,013 |
| Jan 22, 2025 | 16.31 | 17.20 | 15.95 | 16.42 | 16.42 | 4.45% | 2,746,267 |
| Jan 21, 2025 | 15.60 | 15.88 | 15.47 | 15.72 | 15.72 | 1.81% | 1,107,022 |
| Jan 17, 2025 | 15.54 | 15.64 | 15.37 | 15.44 | 15.44 | 1.98% | 1,126,857 |
| Jan 16, 2025 | 16.02 | 16.17 | 14.89 | 15.14 | 15.14 | -5.90% | 2,475,951 |