Skip to main content
logo
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
23.96
+0.41 (1.74%)
Sep 11, 2026, 12:08 PM EDT - Market open

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.8024.1223.5523.81-1.10%172,643
Sep 10, 202623.3923.6623.1023.5523.55-0.13%1,629,491
Sep 9, 202623.4624.0023.0523.5823.58-0.51%1,609,645
Sep 8, 202623.9124.0923.4623.7023.70-1.82%2,132,898
Sep 4, 202624.4424.5524.0024.1424.14-1.99%1,943,011
Sep 3, 202625.1225.7924.2224.6324.63-1.00%2,921,312
Sep 2, 202622.9225.2222.4424.8824.888.69%5,895,821
Sep 1, 202623.4223.4222.7322.8922.89-2.55%1,808,132
Aug 31, 202623.7023.9223.2123.4923.49-0.89%1,645,722
Aug 28, 202623.5824.2223.2023.7023.701.46%1,658,575
Aug 27, 202623.3823.8723.1723.3623.36-0.09%2,037,740
Aug 26, 202623.3123.8723.0723.3823.38-2.13%1,617,464
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
Aug 13, 202624.6324.8624.4424.5824.580.99%2,697,832
Aug 12, 202624.2824.7524.0124.3424.340.16%3,434,502
Aug 11, 202624.0024.7123.9224.3024.300.37%2,577,146
Aug 10, 202624.4224.9724.0724.2124.21-2.06%3,012,570
Aug 7, 202624.6825.4524.5624.7224.721.64%4,031,388
Aug 6, 202623.0025.4022.6024.3224.3217.66%10,039,654
Aug 5, 202621.0021.1720.3520.6720.67-0.91%2,406,314
Aug 4, 202619.7520.9419.7520.8620.866.59%3,418,927
Aug 3, 202619.3020.0419.3019.5719.571.40%1,193,670
Jul 31, 202619.2219.5218.9419.3019.30-0.46%1,358,944
Jul 30, 202619.4219.5118.9219.3919.39-1.72%1,653,309
Jul 29, 202619.7020.1119.5919.7319.730.15%2,276,723
Jul 28, 202619.3819.8719.0419.7019.703.20%1,741,798
Jul 27, 202619.0719.4618.7219.0919.093.13%2,033,297
Jul 24, 202618.0018.8017.9118.5118.513.29%2,054,058
Jul 23, 202618.0918.2817.7317.9217.92-2.08%3,085,281
Jul 22, 202619.4019.4018.2518.3018.30-4.34%1,585,836
Jul 21, 202618.9319.3218.5319.1319.130.84%3,173,995
Jul 20, 202618.8019.4518.8018.9718.97-0.16%2,166,824
Jul 17, 202619.7019.9718.9719.0019.00-4.57%2,587,242
Jul 16, 202620.6720.8119.8519.9119.91-2.83%1,681,788
Jul 15, 202620.2520.6120.1720.4920.491.44%1,120,418
Jul 14, 202620.0820.4819.9520.2020.20-1.03%1,706,290
Jul 13, 202620.5321.0120.2520.4120.410.34%1,382,267
Jul 10, 202621.3921.4120.2920.3420.34-4.15%2,578,350
Jul 9, 202620.2821.3220.0121.2221.224.48%4,402,473
Jul 8, 202620.0920.3819.7520.3120.31-1.02%3,594,966
Jul 7, 202621.0021.1620.3820.5220.52-1.54%2,654,931
Jul 6, 202620.2120.9820.1520.8420.842.26%2,255,300
Jul 2, 202620.3620.6520.2820.3820.380.49%2,272,082