Skip to main content
logo
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
14.68
-0.16 (-1.11%)
At close: Nov 26, 2025, 4:00 PM EST
14.76
+0.08 (0.58%)
After-hours: Nov 26, 2025, 7:53 PM EST

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202514.8915.1014.5314.6814.68-1.11%2,648,421
Nov 25, 202514.7415.1414.5314.8414.840.68%2,900,071
Nov 24, 202513.9214.8113.8914.7414.744.69%4,558,680
Nov 21, 202513.3214.3713.2314.0814.087.24%4,523,429
Nov 20, 202513.8713.9813.0813.1313.13-2.96%2,998,800
Nov 19, 202513.4013.6213.2713.5313.530.97%1,739,056
Nov 18, 202513.2213.5813.0713.4013.400.30%1,420,988
Nov 17, 202514.0414.1213.3213.3613.36-5.58%2,028,192
Nov 14, 202513.8714.4313.8214.1514.15-0.56%2,046,093
Nov 13, 202514.0114.4313.7514.2314.230.14%2,337,411
Nov 12, 202514.7815.0114.1414.2114.21-3.86%1,976,349
Nov 11, 202514.5614.9714.4614.7814.781.51%1,613,016
Nov 10, 202515.4315.5514.4414.5614.56-3.54%3,197,119
Nov 7, 202514.5215.2214.4515.1015.101.55%4,562,808
Nov 6, 202515.0015.5313.4314.8714.87-13.07%12,374,205
Nov 5, 202516.7617.9716.4217.1017.102.21%6,155,240
Nov 4, 202517.3117.5516.6516.7316.73-5.69%3,312,575
Nov 3, 202518.1518.4117.6317.7417.74-0.78%2,716,071
Oct 31, 202517.4618.2317.4417.8817.883.29%3,233,879
Oct 30, 202518.6018.8517.2817.3117.31-7.14%3,745,744
Oct 29, 202519.8220.0218.5418.6418.64-6.28%3,308,964
Oct 28, 202520.0720.2719.6019.8919.89-1.00%1,605,026
Oct 27, 202520.0920.3619.9320.0920.090.75%1,575,504
Oct 24, 202519.6420.2819.5019.9419.944.18%2,280,348
Oct 23, 202518.7719.4018.7719.1419.141.06%1,443,012
Oct 22, 202518.9719.3218.4518.9418.94-0.05%1,677,036
Oct 21, 202518.6019.0718.5918.9518.951.50%1,742,390
Oct 20, 202518.1818.9518.1818.6718.674.42%1,992,678
Oct 17, 202518.2118.3117.6517.8817.88-2.35%2,295,603
Oct 16, 202518.6919.4018.0918.3118.31-2.24%2,588,889
Oct 15, 202518.1218.7418.1118.7318.734.29%2,863,458
Oct 14, 202517.1117.9716.7417.9617.962.63%2,325,698
Oct 13, 202518.1218.1517.2117.5017.50-3,087,758
Oct 10, 202518.5518.6917.4517.5017.50-5.66%2,482,290
Oct 9, 202518.9619.2718.1318.5518.55-2.80%2,994,895
Oct 8, 202519.0619.3518.6719.0919.09-0.08%2,110,135
Oct 7, 202519.4019.7118.9219.1019.10-0.88%2,145,019
Oct 6, 202520.1620.2818.3519.2719.27-5.07%4,806,971
Oct 3, 202520.1820.7920.0520.3020.300.89%2,564,246
Oct 2, 202520.4720.6319.8320.1220.12-1.32%2,969,873
Oct 1, 202521.5722.1420.3620.3920.39-6.38%4,652,528
Sep 30, 202522.3522.6721.4221.7821.78-2.24%2,452,492
Sep 29, 202522.2522.6322.1022.2822.280.63%2,043,604
Sep 26, 202522.5122.7822.1222.1422.14-1.25%1,847,146
Sep 25, 202522.2222.9622.1022.4222.42-1.71%2,668,951
Sep 24, 202523.5123.6022.7822.8122.81-2.73%1,854,393
Sep 23, 202524.1824.3023.0123.4523.45-2.94%3,966,857
Sep 22, 202525.9626.1923.8424.1624.16-6.79%4,916,919
Sep 19, 202523.8526.1223.6025.9225.928.54%8,334,700
Sep 18, 202523.9224.0823.4123.8823.880.13%2,003,573