Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
24.68
+0.20 (0.82%)
Jul 21, 2025, 2:05 PM - Market open
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 24.56 | 24.88 | 24.23 | 24.56 | - | 0.33% | 694,258 |
| Jul 18, 2025 | 24.45 | 24.82 | 24.17 | 24.48 | 24.48 | 0.87% | 1,848,577 |
| Jul 17, 2025 | 24.27 | 24.73 | 24.14 | 24.27 | 24.27 | 0.91% | 2,683,782 |
| Jul 16, 2025 | 23.77 | 24.17 | 23.22 | 24.05 | 24.05 | 2.12% | 2,436,660 |
| Jul 15, 2025 | 23.26 | 24.06 | 23.01 | 23.55 | 23.55 | 1.93% | 2,432,485 |
| Jul 14, 2025 | 22.49 | 23.11 | 22.49 | 23.11 | 23.11 | 2.37% | 4,011,068 |
| Jul 11, 2025 | 23.04 | 23.41 | 22.43 | 22.57 | 22.57 | -3.75% | 2,783,869 |
| Jul 10, 2025 | 23.62 | 23.76 | 23.18 | 23.45 | 23.45 | -1.01% | 2,744,176 |
| Jul 9, 2025 | 23.96 | 24.37 | 23.53 | 23.69 | 23.69 | 0.68% | 5,380,057 |
| Jul 8, 2025 | 24.46 | 24.46 | 23.25 | 23.53 | 23.53 | -3.13% | 7,310,028 |
| Jul 7, 2025 | 24.40 | 24.78 | 24.06 | 24.29 | 24.29 | -0.98% | 3,866,257 |
| Jul 3, 2025 | 24.90 | 25.27 | 24.46 | 24.53 | 24.53 | -0.57% | 3,274,899 |
| Jul 2, 2025 | 24.03 | 24.80 | 23.39 | 24.67 | 24.67 | 2.28% | 3,014,286 |
| Jul 1, 2025 | 23.85 | 24.25 | 23.26 | 24.12 | 24.12 | - | 3,689,463 |
| Jun 30, 2025 | 22.00 | 24.46 | 21.91 | 24.12 | 24.12 | 14.31% | 6,808,800 |
| Jun 27, 2025 | 20.99 | 21.16 | 20.66 | 21.10 | 21.10 | 0.62% | 4,738,359 |
| Jun 26, 2025 | 20.75 | 20.99 | 20.13 | 20.97 | 20.97 | 1.26% | 1,940,522 |
| Jun 25, 2025 | 20.41 | 20.85 | 20.26 | 20.71 | 20.71 | 3.29% | 2,975,083 |
| Jun 24, 2025 | 19.23 | 20.11 | 19.08 | 20.05 | 20.05 | 6.14% | 3,719,252 |
| Jun 23, 2025 | 18.42 | 18.92 | 17.90 | 18.89 | 18.89 | 0.91% | 1,620,966 |
| Jun 20, 2025 | 19.20 | 19.35 | 18.70 | 18.72 | 18.72 | -0.53% | 2,166,980 |
| Jun 18, 2025 | 18.20 | 19.07 | 18.06 | 18.82 | 18.82 | 3.24% | 2,461,169 |
| Jun 17, 2025 | 17.96 | 18.44 | 17.70 | 18.23 | 18.23 | -1.86% | 2,199,566 |
| Jun 16, 2025 | 17.50 | 18.63 | 17.29 | 18.58 | 18.58 | 8.63% | 2,618,860 |
| Jun 13, 2025 | 17.23 | 17.51 | 16.99 | 17.10 | 17.10 | -2.95% | 1,986,969 |
| Jun 12, 2025 | 17.53 | 17.88 | 17.48 | 17.62 | 17.62 | -0.34% | 1,901,893 |
| Jun 11, 2025 | 17.54 | 17.86 | 17.38 | 17.68 | 17.68 | 1.38% | 1,808,293 |
| Jun 10, 2025 | 17.56 | 17.69 | 17.23 | 17.44 | 17.44 | -0.51% | 1,045,267 |
| Jun 9, 2025 | 17.68 | 17.82 | 17.41 | 17.53 | 17.53 | -0.40% | 1,293,307 |
| Jun 6, 2025 | 17.70 | 17.75 | 17.30 | 17.60 | 17.60 | 0.80% | 1,896,829 |
| 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 |