Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
19.33
-0.97 (-4.78%)
Oct 6, 2025, 3:53 PM EDT - Market open
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.16 | 20.28 | 18.35 | 19.56 | - | -3.65% | 3,940,403 |
| Oct 3, 2025 | 20.18 | 20.79 | 20.05 | 20.30 | 20.30 | 0.89% | 2,564,246 |
| Oct 2, 2025 | 20.47 | 20.63 | 19.83 | 20.12 | 20.12 | -1.32% | 2,969,873 |
| Oct 1, 2025 | 21.57 | 22.14 | 20.36 | 20.39 | 20.39 | -6.38% | 4,652,528 |
| Sep 30, 2025 | 22.35 | 22.67 | 21.42 | 21.78 | 21.78 | -2.24% | 2,452,492 |
| Sep 29, 2025 | 22.25 | 22.63 | 22.10 | 22.28 | 22.28 | 0.63% | 2,043,604 |
| Sep 26, 2025 | 22.51 | 22.78 | 22.12 | 22.14 | 22.14 | -1.25% | 1,847,146 |
| Sep 25, 2025 | 22.22 | 22.96 | 22.10 | 22.42 | 22.42 | -1.71% | 2,668,951 |
| Sep 24, 2025 | 23.51 | 23.60 | 22.78 | 22.81 | 22.81 | -2.73% | 1,854,393 |
| Sep 23, 2025 | 24.18 | 24.30 | 23.01 | 23.45 | 23.45 | -2.94% | 3,966,857 |
| Sep 22, 2025 | 25.96 | 26.19 | 23.84 | 24.16 | 24.16 | -6.79% | 4,916,919 |
| Sep 19, 2025 | 23.85 | 26.12 | 23.60 | 25.92 | 25.92 | 8.54% | 8,334,700 |
| Sep 18, 2025 | 23.92 | 24.08 | 23.41 | 23.88 | 23.88 | 0.13% | 2,003,573 |
| Sep 17, 2025 | 23.07 | 24.20 | 22.56 | 23.85 | 23.85 | 3.38% | 2,710,383 |
| Sep 16, 2025 | 23.60 | 23.60 | 22.23 | 23.07 | 23.07 | -2.78% | 3,981,457 |
| Sep 15, 2025 | 23.94 | 24.24 | 23.33 | 23.73 | 23.73 | -0.59% | 1,953,404 |
| Sep 12, 2025 | 24.00 | 24.50 | 23.65 | 23.87 | 23.87 | -1.12% | 1,808,360 |
| Sep 11, 2025 | 24.05 | 24.28 | 23.35 | 24.14 | 24.14 | 1.05% | 2,024,046 |
| Sep 10, 2025 | 24.34 | 24.34 | 22.62 | 23.89 | 23.89 | -2.05% | 4,507,410 |
| Sep 9, 2025 | 25.57 | 25.68 | 24.37 | 24.39 | 24.39 | -3.79% | 2,848,851 |
| Sep 8, 2025 | 24.92 | 25.88 | 24.89 | 25.35 | 25.35 | 2.01% | 3,544,745 |
| Sep 5, 2025 | 25.01 | 25.16 | 24.05 | 24.85 | 24.85 | - | 2,438,340 |
| Sep 4, 2025 | 24.55 | 25.10 | 24.20 | 24.85 | 24.85 | 1.26% | 3,461,710 |
| Sep 3, 2025 | 25.37 | 25.92 | 24.51 | 24.54 | 24.54 | -4.01% | 2,781,432 |
| Sep 2, 2025 | 24.81 | 25.58 | 23.68 | 25.57 | 25.57 | -1.48% | 3,221,391 |
| Aug 29, 2025 | 26.63 | 26.63 | 25.65 | 25.95 | 25.95 | -2.15% | 2,851,135 |
| Aug 28, 2025 | 25.60 | 26.65 | 25.60 | 26.52 | 26.52 | 3.72% | 3,582,471 |
| Aug 27, 2025 | 25.04 | 25.84 | 25.04 | 25.57 | 25.57 | 1.71% | 3,320,460 |
| Aug 26, 2025 | 25.33 | 26.02 | 25.06 | 25.14 | 25.14 | -0.75% | 3,428,498 |
| Aug 25, 2025 | 24.00 | 26.09 | 23.97 | 25.33 | 25.33 | 4.84% | 4,890,557 |
| Aug 22, 2025 | 22.47 | 24.32 | 22.33 | 24.16 | 24.16 | 7.28% | 2,630,169 |
| Aug 21, 2025 | 22.00 | 22.80 | 21.91 | 22.52 | 22.52 | 3.11% | 2,207,964 |
| Aug 20, 2025 | 21.73 | 21.90 | 21.03 | 21.84 | 21.84 | - | 2,427,742 |
| Aug 19, 2025 | 24.10 | 24.10 | 21.82 | 21.84 | 21.84 | -10.20% | 3,220,831 |
| Aug 18, 2025 | 23.50 | 24.54 | 23.30 | 24.32 | 24.32 | 2.62% | 3,345,631 |
| Aug 15, 2025 | 23.62 | 24.15 | 23.22 | 23.70 | 23.70 | 0.47% | 2,904,705 |
| Aug 14, 2025 | 22.42 | 24.03 | 22.23 | 23.59 | 23.59 | 3.28% | 3,809,311 |
| Aug 13, 2025 | 22.55 | 22.85 | 21.99 | 22.84 | 22.84 | 2.61% | 2,242,937 |
| Aug 12, 2025 | 22.04 | 22.57 | 21.78 | 22.26 | 22.26 | 0.77% | 2,221,106 |
| Aug 11, 2025 | 22.28 | 22.72 | 21.96 | 22.09 | 22.09 | -1.69% | 2,499,946 |
| Aug 8, 2025 | 21.31 | 23.03 | 20.95 | 22.47 | 22.47 | 3.31% | 4,302,893 |
| Aug 7, 2025 | 22.53 | 23.18 | 20.72 | 21.75 | 21.75 | -3.25% | 5,401,470 |
| Aug 6, 2025 | 22.63 | 22.65 | 22.16 | 22.48 | 22.48 | 0.49% | 3,440,764 |
| Aug 5, 2025 | 22.86 | 22.86 | 22.11 | 22.37 | 22.37 | -1.37% | 2,572,793 |
| Aug 4, 2025 | 22.64 | 22.76 | 22.36 | 22.68 | 22.68 | 2.21% | 2,158,533 |
| Aug 1, 2025 | 21.97 | 22.52 | 21.40 | 22.19 | 22.19 | -3.56% | 2,310,428 |
| Jul 31, 2025 | 23.00 | 23.48 | 22.70 | 23.01 | 23.01 | 0.88% | 2,308,727 |
| Jul 30, 2025 | 22.58 | 23.06 | 22.46 | 22.81 | 22.81 | 1.65% | 2,298,239 |
| Jul 29, 2025 | 23.70 | 23.70 | 22.41 | 22.44 | 22.44 | -4.83% | 1,804,371 |
| Jul 28, 2025 | 23.68 | 24.03 | 23.48 | 23.58 | 23.58 | 0.26% | 1,814,608 |