Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.48	23.73	23.12	23.50	23.50	0.64%	1,555,498
Aug 20, 2026	24.02	24.11	23.19	23.35	23.35	-2.10%	2,447,543
Aug 19, 2026	24.55	24.87	23.77	23.85	23.85	-2.77%	2,318,669
Aug 18, 2026	24.25	25.36	24.21	24.53	24.53	1.41%	2,629,974
Aug 17, 2026	24.55	24.63	24.05	24.19	24.19	-2.18%	2,726,463
Aug 14, 2026	24.70	25.00	24.44	24.73	24.73	0.61%	4,121,394
Aug 13, 2026	24.63	24.86	24.44	24.58	24.58	0.99%	2,697,832
Aug 12, 2026	24.28	24.75	24.01	24.34	24.34	0.16%	3,434,502
Aug 11, 2026	24.00	24.71	23.92	24.30	24.30	0.37%	2,577,146
Aug 10, 2026	24.42	24.97	24.07	24.21	24.21	-2.06%	3,012,570
Aug 7, 2026	24.68	25.45	24.56	24.72	24.72	1.64%	4,031,388
Aug 6, 2026	23.00	25.40	22.60	24.32	24.32	17.66%	10,039,654
Aug 5, 2026	21.00	21.17	20.35	20.67	20.67	-0.91%	2,406,314
Aug 4, 2026	19.75	20.94	19.75	20.86	20.86	6.59%	3,418,927
Aug 3, 2026	19.30	20.04	19.30	19.57	19.57	1.40%	1,193,670
Jul 31, 2026	19.22	19.52	18.94	19.30	19.30	-0.46%	1,358,944
Jul 30, 2026	19.42	19.51	18.92	19.39	19.39	-1.72%	1,653,309
Jul 29, 2026	19.70	20.11	19.59	19.73	19.73	0.15%	2,276,723
Jul 28, 2026	19.38	19.87	19.04	19.70	19.70	3.20%	1,741,798
Jul 27, 2026	19.07	19.46	18.72	19.09	19.09	3.13%	2,033,297
Jul 24, 2026	18.00	18.80	17.91	18.51	18.51	3.29%	2,054,058
Jul 23, 2026	18.09	18.28	17.73	17.92	17.92	-2.08%	3,085,281
Jul 22, 2026	19.40	19.40	18.25	18.30	18.30	-4.34%	1,585,836
Jul 21, 2026	18.93	19.32	18.53	19.13	19.13	0.84%	3,173,995
Jul 20, 2026	18.80	19.45	18.80	18.97	18.97	-0.16%	2,166,824
Jul 17, 2026	19.70	19.97	18.97	19.00	19.00	-4.57%	2,587,242
Jul 16, 2026	20.67	20.81	19.85	19.91	19.91	-2.83%	1,681,788
Jul 15, 2026	20.25	20.61	20.17	20.49	20.49	1.44%	1,120,418
Jul 14, 2026	20.08	20.48	19.95	20.20	20.20	-1.03%	1,706,290
Jul 13, 2026	20.53	21.01	20.25	20.41	20.41	0.34%	1,382,267
Jul 10, 2026	21.39	21.41	20.29	20.34	20.34	-4.15%	2,578,350
Jul 9, 2026	20.28	21.32	20.01	21.22	21.22	4.48%	4,402,473
Jul 8, 2026	20.09	20.38	19.75	20.31	20.31	-1.02%	3,594,966
Jul 7, 2026	21.00	21.16	20.38	20.52	20.52	-1.54%	2,654,931
Jul 6, 2026	20.21	20.98	20.15	20.84	20.84	2.26%	2,255,300
Jul 2, 2026	20.36	20.65	20.28	20.38	20.38	0.49%	2,272,082
Jul 1, 2026	18.99	20.43	18.88	20.28	20.28	6.85%	3,743,910
Jun 30, 2026	19.00	19.36	18.82	18.98	18.98	-0.63%	2,454,143
Jun 29, 2026	18.73	19.53	18.57	19.10	19.10	1.98%	3,332,837
Jun 26, 2026	17.34	18.82	17.34	18.73	18.73	8.14%	5,980,075
Jun 25, 2026	18.17	18.34	17.28	17.32	17.32	-5.30%	2,062,665
Jun 24, 2026	17.95	18.46	17.72	18.29	18.29	1.61%	2,719,612
Jun 23, 2026	17.58	18.32	17.37	18.00	18.00	3.15%	4,480,218
Jun 22, 2026	17.44	18.11	17.29	17.45	17.45	-2.46%	3,152,507
Jun 18, 2026	18.15	18.22	17.57	17.89	17.89	-1.92%	4,252,740
Jun 17, 2026	18.46	19.28	18.24	18.24	18.24	-1.67%	6,570,295
Jun 16, 2026	16.77	18.67	16.60	18.55	18.55	10.75%	6,381,128
Jun 15, 2026	16.21	17.14	15.94	16.75	16.75	3.08%	5,843,758
Jun 12, 2026	16.25	16.45	15.82	16.25	16.25	0.31%	4,148,269
Jun 11, 2026	15.50	16.21	15.20	16.20	16.20	3.38%	2,969,820