Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.39	21.41	20.29	20.34	20.34	-4.15%	2,575,207
Jul 9, 2026	20.28	21.32	20.01	21.22	21.22	4.48%	4,238,839
Jul 8, 2026	20.09	20.38	19.75	20.31	20.31	-1.02%	3,594,351
Jul 7, 2026	21.00	21.16	20.38	20.52	20.52	-1.54%	2,653,106
Jul 6, 2026	20.21	20.98	20.15	20.84	20.84	2.26%	2,254,001
Jul 2, 2026	20.36	20.65	20.28	20.38	20.38	0.49%	2,272,063
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
Jun 10, 2026	15.57	15.92	15.25	15.67	15.67	-0.89%	2,743,423
Jun 9, 2026	15.15	15.97	15.07	15.81	15.81	8.07%	3,599,469
Jun 8, 2026	14.61	14.73	14.28	14.63	14.63	-0.34%	1,467,814
Jun 5, 2026	14.86	15.14	14.63	14.68	14.68	-1.21%	2,436,490
Jun 4, 2026	14.78	15.45	14.67	14.86	14.86	2.84%	1,992,502
Jun 3, 2026	14.56	14.67	14.00	14.45	14.45	-2.69%	2,460,248
Jun 2, 2026	15.07	15.19	14.73	14.85	14.85	-3.45%	1,740,277
Jun 1, 2026	14.33	15.53	14.33	15.38	15.38	7.33%	2,502,809
May 29, 2026	14.43	14.84	14.23	14.33	14.33	-0.69%	3,771,845
May 28, 2026	13.37	14.46	13.18	14.43	14.43	8.09%	2,965,103
May 27, 2026	13.23	13.81	13.18	13.35	13.35	0.45%	1,648,063
May 26, 2026	13.19	13.57	13.19	13.29	13.29	0.68%	1,636,478
May 22, 2026	13.15	13.51	13.00	13.20	13.20	0.08%	1,390,225
May 21, 2026	12.98	13.36	12.78	13.19	13.19	1.03%	1,776,464
May 20, 2026	13.22	13.28	12.73	13.06	13.06	-2.50%	2,179,682
May 19, 2026	13.45	13.81	13.26	13.39	13.39	-	2,549,026
May 18, 2026	12.75	13.58	12.75	13.39	13.39	4.45%	3,020,728
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