Skip to main content
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
17.68
-0.58 (-3.18%)
At close: Feb 21, 2025, 4:00 PM
17.80
+0.12 (0.68%)
After-hours: Feb 21, 2025, 7:57 PM EST

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.6318.7117.5117.6817.68-3.18%3,065,682
Feb 20, 202519.0319.1217.9218.2618.26-4.30%1,679,514
Feb 19, 202519.3019.3718.7619.0819.08-1.60%1,943,616
Feb 18, 202520.0620.0618.9119.3919.39-3.05%2,133,248
Feb 14, 202519.5420.0119.2020.0020.002.62%2,103,348
Feb 13, 202518.7419.9217.3119.4919.49-4.97%7,172,316
Feb 12, 202519.7120.6819.5820.5120.511.43%1,593,167
Feb 11, 202520.3220.7019.9420.2220.22-1.94%2,252,358
Feb 10, 202520.8920.9819.9220.6220.62-2.60%3,936,429
Feb 7, 202519.4521.2919.0021.1721.1710.61%11,725,972
Feb 6, 202518.3519.1618.1519.1419.146.54%3,953,176
Feb 5, 202517.7117.9717.3617.9717.971.44%1,541,808
Feb 4, 202517.1717.7316.9917.7117.712.73%1,138,325
Feb 3, 202516.6417.5016.2517.2417.240.23%1,732,262
Jan 31, 202517.5617.8317.1217.2017.20-1.60%1,490,309
Jan 30, 202517.5817.8417.3017.4817.48-0.46%1,332,403
Jan 29, 202517.3917.6917.1717.5617.56-0.51%1,368,946
Jan 28, 202516.8517.7516.5817.6517.655.12%1,775,488
Jan 27, 202516.1916.8516.0016.7916.79-1.47%1,834,133
Jan 24, 202517.3817.4216.9117.0417.04-1.84%1,684,374
Jan 23, 202516.6617.3716.4517.3617.365.72%2,249,013
Jan 22, 202516.3117.2015.9516.4216.424.45%2,746,267
Jan 21, 202515.6015.8815.4715.7215.721.81%1,107,022
Jan 17, 202515.5415.6415.3715.4415.441.98%1,126,857
Jan 16, 202516.0216.1714.8915.1415.14-5.90%2,475,951
Jan 15, 202516.4016.4415.9916.0916.092.88%1,220,467
Jan 14, 202515.9116.1315.4415.6415.640.71%1,532,761
Jan 13, 202515.3015.7815.2315.5315.53-0.51%1,957,799
Jan 10, 202516.0616.1015.3515.6115.61-5.16%2,004,897
Jan 8, 202516.6316.7216.2216.4616.46-0.96%2,203,488
Jan 7, 202517.1617.3116.3516.6216.62-3.15%1,347,938
Jan 6, 202517.2317.5717.1217.1617.160.18%1,723,401
Jan 3, 202516.5817.2016.4617.1317.136.40%1,432,890
Jan 2, 202516.1416.5715.9016.1016.101.13%1,296,328
Dec 31, 202416.4416.8515.9215.9215.92-2.99%1,184,933
Dec 30, 202416.1116.4815.9916.4116.410.24%1,668,272
Dec 27, 202416.5416.5716.0416.3716.37-1.56%1,160,345
Dec 26, 202416.3616.7016.2716.6316.631.28%706,625
Dec 24, 202416.4716.4816.2316.4216.421.55%489,810
Dec 23, 202416.3616.6215.9216.1716.17-1.04%1,163,035
Dec 20, 202415.4916.3915.2616.3416.343.94%2,798,275
Dec 19, 202416.0016.3415.6515.7215.72-0.76%1,895,257
Dec 18, 202416.5916.9115.6615.8415.84-4.41%1,759,705
Dec 17, 202416.3916.8415.9316.5716.571.59%1,525,216
Dec 16, 202416.4916.7316.2916.3116.31-0.97%1,486,689
Dec 13, 202416.3116.6416.0716.4716.470.18%1,523,619
Dec 12, 202416.8117.0916.3716.4416.44-2.72%1,216,311
Dec 11, 202416.9417.1116.6316.9016.900.54%1,244,397
Dec 10, 202416.9317.4116.6316.8116.810.24%1,219,892
Dec 9, 202418.0018.0016.6716.7716.77-6.83%2,196,720
Dec 6, 202417.6118.0717.5118.0018.003.03%1,327,488
Dec 5, 202417.9618.0017.3917.4717.47-0.34%1,581,202
Dec 4, 202417.1517.8017.1017.5317.532.75%2,172,416
Dec 3, 202417.1917.3116.5317.0617.06-0.76%1,371,793
Dec 2, 202416.8417.2616.7817.1917.192.38%1,687,057
Nov 29, 202416.6316.8716.6016.7916.791.02%702,845
Nov 27, 202416.8216.8216.2316.6216.62-0.42%1,197,891
Nov 26, 202416.4416.7616.2516.6916.690.54%1,537,234
Nov 25, 202417.5018.3816.5616.6016.60-3.09%3,551,506
Nov 22, 202416.5217.1916.3717.1317.133.50%2,459,039
Nov 21, 202416.0816.7515.7016.5516.553.24%2,573,318
Nov 20, 202416.2716.6515.9716.0316.03-1.41%1,791,398
Nov 19, 202415.3616.3115.3616.2616.263.96%1,833,842
Nov 18, 202415.7715.8515.4215.6415.64-1.32%1,482,129
Nov 15, 202416.5816.5815.7515.8515.85-4.86%2,399,775
Nov 14, 202416.7516.8816.0816.6616.66-0.83%2,455,302
Nov 13, 202416.5017.0016.3116.8016.803.07%3,943,109
Nov 12, 202415.5316.3115.4716.3016.303.03%3,713,339
Nov 11, 202413.9016.0313.9015.8215.8216.24%4,869,975
Nov 8, 202413.5114.0112.4213.6113.610.89%3,923,508
Nov 7, 202413.1213.6813.0213.4913.492.20%4,638,119
Nov 6, 202412.8713.2612.5913.2013.205.60%1,638,184
Nov 5, 202412.1012.5512.0812.5012.502.46%754,881
Nov 4, 202412.2412.4912.1912.2012.20-1.69%1,023,112
Nov 1, 202412.6112.6212.3212.4112.41-0.56%1,126,304
Oct 31, 202412.6712.7112.2312.4812.48-1.81%1,747,593
Oct 30, 202412.5813.0612.5812.7112.711.52%1,773,865
Oct 29, 202412.4012.6312.3512.5212.52-2.19%1,994,480
Oct 28, 202412.6213.1112.5012.8012.802.65%1,674,465
Oct 25, 202412.5012.8012.3512.4712.471.22%1,135,686
Oct 24, 202412.6612.8012.2512.3212.32-1.52%1,485,596
Oct 23, 202413.0413.4112.1912.5112.513.65%2,174,484
Oct 22, 202411.9212.1011.9012.0712.070.84%1,023,721
Oct 21, 202412.2412.2411.9411.9711.97-2.37%955,990
Oct 18, 202412.3112.3712.1612.2612.260.16%1,205,080
Oct 17, 202412.0412.3611.9112.2412.241.83%1,273,152
Oct 16, 202412.3712.4011.9812.0212.02-2.44%1,711,008
Oct 15, 202412.4012.5012.2012.3212.32-0.65%960,378
Oct 14, 202412.2512.4112.1612.4012.401.31%667,995
Oct 11, 202412.0112.3412.0112.2412.241.92%960,201
Oct 10, 202411.9012.3111.9012.0112.01-0.58%972,751
Oct 9, 202412.3312.3912.0112.0812.08-1.15%1,664,874
Oct 8, 202412.0712.4412.0012.2212.221.33%1,267,701
Oct 7, 202412.1812.2711.8512.0612.06-1.95%1,357,522
Oct 4, 202412.5012.7012.2012.3012.300.57%1,409,949
Oct 3, 202411.7812.3011.7512.2312.232.73%2,002,949
Oct 2, 202412.2412.5111.8211.9111.91-3.68%2,076,218
Oct 1, 202413.5013.5011.3412.3612.36-10.76%7,387,713
Sep 30, 202413.6814.2913.5913.8513.850.95%1,858,441
Sep 27, 202413.1913.8713.1313.7213.725.21%2,019,171