Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.41	12.02	11.41	11.89	11.89	0.85%	1,522,108
Apr 1, 2026	12.12	12.12	11.57	11.79	11.79	-0.76%	1,981,766
Mar 31, 2026	11.74	12.09	11.62	11.88	11.88	2.68%	2,309,896
Mar 30, 2026	11.72	11.86	11.50	11.57	11.57	-0.69%	2,936,452
Mar 27, 2026	11.77	11.82	11.36	11.65	11.65	-1.69%	1,906,055
Mar 26, 2026	12.00	12.26	11.82	11.85	11.85	-2.15%	2,028,492
Mar 25, 2026	12.29	12.44	11.90	12.11	12.11	0.67%	1,831,932
Mar 24, 2026	12.37	12.52	12.03	12.03	12.03	-3.37%	1,170,609
Mar 23, 2026	12.67	12.75	12.22	12.45	12.45	0.57%	1,719,991
Mar 20, 2026	12.55	12.58	12.20	12.38	12.38	-0.88%	2,633,328
Mar 19, 2026	12.53	13.04	12.35	12.49	12.49	-1.81%	2,116,450
Mar 18, 2026	12.12	12.89	12.05	12.72	12.72	3.08%	2,682,691
Mar 17, 2026	12.26	12.87	12.24	12.34	12.34	1.31%	1,506,885
Mar 16, 2026	12.01	12.40	11.93	12.18	12.18	2.53%	2,127,499
Mar 13, 2026	12.29	12.29	11.81	11.88	11.88	-3.34%	1,627,982
Mar 12, 2026	12.88	13.09	12.28	12.29	12.29	-5.68%	1,283,697
Mar 11, 2026	13.09	13.25	12.71	13.03	13.03	0.23%	1,865,893
Mar 10, 2026	13.60	13.60	12.96	13.00	13.00	-3.92%	1,660,775
Mar 9, 2026	13.63	13.67	13.06	13.53	13.53	-3.36%	1,473,212
Mar 6, 2026	13.91	14.11	13.75	14.00	14.00	-1.13%	1,802,976
Mar 5, 2026	13.99	14.48	13.89	14.16	14.16	2.39%	2,268,123
Mar 4, 2026	13.63	14.26	13.19	13.83	13.83	0.44%	2,203,603
Mar 3, 2026	13.17	13.97	12.89	13.77	13.77	1.55%	2,525,786
Mar 2, 2026	12.92	13.65	12.88	13.56	13.56	-0.44%	2,506,422
Feb 27, 2026	13.43	13.74	13.05	13.62	13.62	1.04%	3,353,505
Feb 26, 2026	12.44	13.68	12.22	13.48	13.48	12.61%	7,480,762
Feb 25, 2026	11.77	12.04	11.52	11.97	11.97	2.31%	3,768,967
Feb 24, 2026	11.33	11.84	11.33	11.70	11.70	3.36%	2,287,953
Feb 23, 2026	12.01	12.23	11.25	11.32	11.32	-7.44%	2,630,190
Feb 20, 2026	12.15	12.65	11.91	12.23	12.23	0.16%	1,331,726
Feb 19, 2026	11.87	12.26	11.72	12.21	12.21	1.75%	1,508,769
Feb 18, 2026	11.95	12.09	11.50	12.00	12.00	3.72%	1,822,307
Feb 17, 2026	11.53	11.79	11.05	11.57	11.57	-1.11%	1,430,087
Feb 13, 2026	11.32	11.76	11.21	11.70	11.70	4.46%	1,365,224
Feb 12, 2026	11.73	11.81	10.82	11.20	11.20	-5.08%	2,824,232
Feb 11, 2026	12.13	12.18	11.59	11.80	11.80	-1.42%	2,141,318
Feb 10, 2026	11.88	12.59	11.83	11.97	11.97	2.57%	2,741,806
Feb 9, 2026	11.38	11.75	11.18	11.67	11.67	3.37%	1,752,944
Feb 6, 2026	11.38	11.56	11.06	11.29	11.29	0.09%	2,257,000
Feb 5, 2026	11.68	12.22	11.16	11.28	11.28	-5.25%	2,184,202
Feb 4, 2026	11.56	12.12	11.04	11.91	11.91	3.52%	4,325,326
Feb 3, 2026	14.03	14.03	11.28	11.50	11.50	-18.21%	9,158,137
Feb 2, 2026	14.32	14.72	14.05	14.06	14.06	-2.83%	1,488,308
Jan 30, 2026	14.83	15.01	14.30	14.47	14.47	-3.66%	1,590,605
Jan 29, 2026	14.75	15.02	14.48	15.02	15.02	1.08%	1,154,510
Jan 28, 2026	15.07	15.28	14.79	14.86	14.86	-1.26%	1,545,404
Jan 27, 2026	15.37	15.40	14.71	15.05	15.05	-2.08%	2,176,144
Jan 26, 2026	15.43	15.43	15.00	15.37	15.37	-0.26%	1,396,603
Jan 23, 2026	15.04	15.95	15.01	15.41	15.41	2.19%	2,583,374
Jan 22, 2026	14.68	15.15	14.38	15.08	15.08	5.53%	1,853,361