Skip to main content
logo
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
25.44
+0.18 (0.71%)
At close: Oct 1, 2026, 4:00 PM EDT
25.51
+0.07 (0.28%)
After-hours: Oct 1, 2026, 7:30 PM EDT

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202625.3025.7424.9425.4425.440.71%1,742,137
Sep 30, 202625.7426.1125.1725.2625.26-1.60%2,518,506
Sep 29, 202624.4826.4024.2725.6725.679.70%4,132,083
Sep 28, 202623.5523.7623.0923.4023.40-2.38%2,129,167
Sep 25, 202624.0624.5123.8523.9723.97-0.42%1,555,918
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
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