Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.07	15.19	14.73	14.85	14.85	-3.45%	1,738,468
Jun 1, 2026	14.33	15.53	14.33	15.38	15.38	7.33%	2,500,704
May 29, 2026	14.43	14.84	14.23	14.33	14.33	-0.69%	3,762,477
May 28, 2026	13.37	14.46	13.18	14.43	14.43	8.09%	2,963,069
May 27, 2026	13.23	13.81	13.18	13.35	13.35	0.45%	1,645,540
May 26, 2026	13.19	13.57	13.19	13.29	13.29	0.68%	1,634,822
May 22, 2026	13.15	13.51	13.00	13.20	13.20	0.08%	1,389,968
May 21, 2026	12.98	13.36	12.78	13.19	13.19	1.03%	1,769,340
May 20, 2026	13.22	13.28	12.73	13.06	13.06	-2.50%	2,179,093
May 19, 2026	13.45	13.81	13.26	13.39	13.39	-	2,547,744
May 18, 2026	12.75	13.58	12.75	13.39	13.39	4.45%	3,018,441
May 15, 2026	12.37	12.98	12.35	12.82	12.82	3.22%	2,164,924
May 14, 2026	12.95	13.08	12.38	12.42	12.42	-3.80%	3,708,723
May 13, 2026	13.73	13.73	12.83	12.91	12.91	-6.58%	3,471,776
May 12, 2026	13.51	13.93	13.23	13.82	13.82	3.37%	2,978,223
May 11, 2026	14.08	14.23	13.22	13.37	13.37	-5.38%	3,672,322
May 8, 2026	13.74	14.32	13.70	14.13	14.13	0.93%	4,312,973
May 7, 2026	12.70	14.00	12.52	14.00	14.00	4.56%	6,173,480
May 6, 2026	13.60	13.60	13.05	13.39	13.39	-1.54%	2,801,494
May 5, 2026	13.58	13.70	13.33	13.60	13.60	0.15%	1,776,907
May 4, 2026	13.78	13.93	13.46	13.58	13.58	-1.02%	2,567,351
May 1, 2026	13.17	13.80	13.00	13.72	13.72	7.06%	4,026,910
Apr 30, 2026	12.89	13.06	12.60	12.82	12.82	-0.81%	1,896,436
Apr 29, 2026	12.78	13.09	12.67	12.92	12.92	-0.39%	1,536,299
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