Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.73	13.73	12.83	12.91	12.91	-6.58%	3,468,183
May 12, 2026	13.51	13.93	13.23	13.82	13.82	3.37%	2,976,388
May 11, 2026	14.08	14.23	13.22	13.37	13.37	-5.38%	3,613,299
May 8, 2026	13.74	14.32	13.70	14.13	14.13	0.93%	4,255,557
May 7, 2026	12.70	14.00	12.52	14.00	14.00	4.56%	6,143,506
May 6, 2026	13.60	13.60	13.05	13.39	13.39	-1.54%	2,704,048
May 5, 2026	13.58	13.70	13.33	13.60	13.60	0.15%	1,700,040
May 4, 2026	13.78	13.93	13.46	13.58	13.58	-1.02%	2,491,009
May 1, 2026	13.17	13.80	13.00	13.72	13.72	7.06%	4,023,985
Apr 30, 2026	12.89	13.06	12.60	12.82	12.82	-0.81%	1,895,873
Apr 29, 2026	12.78	13.09	12.67	12.92	12.92	-0.39%	1,531,298
Apr 28, 2026	13.05	13.27	12.95	12.97	12.97	-0.46%	1,488,446
Apr 27, 2026	13.25	13.60	12.94	13.03	13.03	0.39%	2,226,276
Apr 24, 2026	12.53	13.02	12.39	12.98	12.98	3.59%	1,901,718
Apr 23, 2026	13.17	13.23	12.27	12.53	12.53	-6.42%	2,291,731
Apr 22, 2026	13.23	13.48	13.11	13.39	13.39	2.37%	1,504,239
Apr 21, 2026	13.59	13.85	13.06	13.08	13.08	-6.57%	3,776,832
Apr 20, 2026	13.58	14.11	13.45	14.00	14.00	2.12%	1,688,103
Apr 17, 2026	13.82	14.04	13.66	13.71	13.71	0.51%	2,485,135
Apr 16, 2026	13.45	13.75	13.39	13.64	13.64	2.94%	1,828,080
Apr 15, 2026	12.46	13.41	12.46	13.25	13.25	6.34%	2,061,138
Apr 14, 2026	12.14	12.85	12.14	12.46	12.46	3.06%	1,106,221
Apr 13, 2026	11.80	12.22	11.80	12.09	12.09	0.92%	1,722,302
Apr 10, 2026	11.98	12.19	11.59	11.98	11.98	1.35%	1,701,509
Apr 9, 2026	12.10	12.12	11.56	11.82	11.82	-2.80%	2,252,278
Apr 8, 2026	12.67	12.79	12.02	12.16	12.16	0.91%	1,740,213
Apr 7, 2026	12.02	12.24	11.87	12.05	12.05	-0.90%	1,917,200
Apr 6, 2026	11.93	12.36	11.89	12.16	12.16	2.27%	1,378,663
Apr 2, 2026	11.41	12.02	11.41	11.89	11.89	0.85%	1,522,171
Apr 1, 2026	12.12	12.12	11.57	11.79	11.79	-0.76%	1,981,771
Mar 31, 2026	11.74	12.09	11.62	11.88	11.88	2.68%	2,311,560
Mar 30, 2026	11.72	11.86	11.50	11.57	11.57	-0.69%	2,939,873
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%	2,029,611
Mar 25, 2026	12.29	12.44	11.90	12.11	12.11	0.67%	1,832,284
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