Skip to main content
logo
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
22.89
-0.24 (-1.04%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.7623.3822.7222.8922.89-1.04%1,066,653
Oct 22, 202623.4723.8722.8623.1323.13-2.07%1,668,421
Oct 21, 202623.5723.9823.1323.6223.62-0.80%1,188,476
Oct 20, 202623.7424.2723.6523.8123.811.10%1,155,626
Oct 19, 202623.3623.6423.0623.5523.550.77%1,278,043
Oct 16, 202624.6424.8823.2223.3723.37-4.53%1,490,240
Oct 15, 202623.6624.5723.6624.4824.482.56%1,908,746
Oct 14, 202624.5025.1423.6323.8723.87-5.73%2,224,740
Oct 13, 202625.0025.7825.0025.3225.320.96%1,493,478
Oct 12, 202625.3525.6124.8925.0825.08-1.26%1,327,333
Oct 9, 202625.5625.8625.3225.4025.40-0.20%1,517,487
Oct 8, 202624.8225.7324.8225.4525.450.83%2,172,561
Oct 7, 202624.7225.4724.4225.2425.241.61%2,184,578
Oct 6, 202625.1125.2024.6224.8424.84-0.48%1,537,453
Oct 5, 202624.9925.3824.7524.9624.960.93%1,521,840
Oct 2, 202625.6325.9024.6024.7324.73-2.79%1,543,514
Oct 1, 202625.3025.7424.9425.4425.440.71%1,743,456
Sep 30, 202625.7426.1125.1725.2625.26-1.60%2,520,302
Sep 29, 202624.4826.4024.2725.6725.679.70%4,136,313
Sep 28, 202623.5523.7623.0923.4023.40-2.38%2,135,573
Sep 25, 202624.0624.5123.8523.9723.97-0.42%1,555,926
Sep 24, 202623.7724.4323.7724.0724.070.04%2,300,597
Sep 23, 202624.6824.7123.8724.0624.06-2.98%2,122,710
Sep 22, 202625.6425.6424.2824.8024.80-2.02%2,016,211
Sep 21, 202625.1525.5524.9525.3125.310.64%1,619,775
Sep 18, 202626.1226.3525.0225.1525.15-1.87%3,587,395
Sep 17, 202626.6326.8424.6325.6325.637.78%6,837,853
Sep 16, 202623.7024.1423.4723.7823.780.30%1,216,329
Sep 15, 202623.4523.7423.1723.7123.71-0.55%1,473,252
Sep 14, 202623.8924.3923.6723.8423.840.29%1,404,053
Sep 11, 202623.8024.1223.5523.7723.770.93%1,231,480
Sep 10, 202623.3923.6623.1023.5523.55-0.13%1,631,192
Sep 9, 202623.4624.0023.0523.5823.58-0.51%1,609,748
Sep 8, 202623.9124.0923.4623.7023.70-1.82%2,136,733
Sep 4, 202624.4424.5524.0024.1424.14-1.99%1,944,244
Sep 3, 202625.1225.7924.2224.6324.63-1.00%2,921,567
Sep 2, 202622.9225.2222.4424.8824.888.69%5,903,517
Sep 1, 202623.4223.4222.7322.8922.89-2.55%1,808,593
Aug 31, 202623.7023.9223.2123.4923.49-0.89%1,667,917
Aug 28, 202623.5824.2223.2023.7023.701.46%1,658,724
Aug 27, 202623.3823.8723.1723.3623.36-0.09%2,038,157
Aug 26, 202623.3123.8723.0723.3823.38-2.13%1,617,467
Aug 25, 202623.5224.1323.3223.8923.891.40%2,006,861
Aug 24, 202623.5023.9223.5023.5623.560.26%1,195,081
Aug 21, 202623.4823.7323.1223.5023.500.64%1,555,532
Aug 20, 202624.0224.1123.1923.3523.35-2.10%2,447,772
Aug 19, 202624.5524.8723.7723.8523.85-2.77%2,318,669
Aug 18, 202624.2525.3624.2124.5324.531.41%2,629,974
Aug 17, 202624.5524.6324.0524.1924.19-2.18%2,726,463
Aug 14, 202624.7025.0024.4424.7324.730.61%4,121,394