Magnite, Inc. MGNI
NASDAQ · United States · Technology Services
$25.26-0.41 (-1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.26 | -1.60% | $25.74 | $26.11 | $25.17 | 2.52M |
| 2026-09-29 | $25.67 | +9.70% | $24.48 | $26.40 | $24.27 | 4.14M |
| 2026-09-28 | $23.40 | -2.38% | $23.55 | $23.76 | $23.09 | 2.14M |
| 2026-09-25 | $23.97 | -0.42% | $24.06 | $24.51 | $23.85 | 1.56M |
| 2026-09-24 | $24.07 | +0.04% | $23.77 | $24.43 | $23.77 | 2.30M |
| 2026-09-23 | $24.06 | -2.98% | $24.68 | $24.71 | $23.87 | 2.12M |
| 2026-09-22 | $24.80 | -2.02% | $25.64 | $25.64 | $24.28 | 2.01M |
| 2026-09-21 | $25.31 | +0.64% | $25.15 | $25.55 | $24.95 | 1.62M |
| 2026-09-18 | $25.15 | -1.87% | $26.12 | $26.35 | $25.02 | 3.59M |
| 2026-09-17 | $25.63 | +7.78% | $26.63 | $26.84 | $24.63 | 6.84M |
| 2026-09-16 | $23.78 | +0.30% | $23.70 | $24.14 | $23.47 | 1.22M |
| 2026-09-15 | $23.71 | -0.55% | $23.45 | $23.74 | $23.17 | 1.47M |
| 2026-09-14 | $23.84 | +0.29% | $23.89 | $24.39 | $23.67 | 1.40M |
| 2026-09-11 | $23.77 | +0.93% | $23.80 | $24.12 | $23.55 | 1.23M |
| 2026-09-10 | $23.55 | -0.13% | $23.39 | $23.66 | $23.10 | 1.63M |
| 2026-09-09 | $23.58 | -0.51% | $23.46 | $24.00 | $23.05 | 1.61M |
| 2026-09-08 | $23.70 | -1.82% | $23.91 | $24.09 | $23.46 | 2.13M |
| 2026-09-04 | $24.14 | -1.99% | $24.44 | $24.55 | $24.00 | 1.94M |
| 2026-09-03 | $24.63 | -1.00% | $25.12 | $25.79 | $24.22 | 2.92M |
| 2026-09-02 | $24.88 | +8.69% | $22.92 | $25.22 | $22.44 | 5.90M |
| 2026-09-01 | $22.89 | -2.55% | $23.42 | $23.42 | $22.73 | 1.81M |
| 2026-08-31 | $23.49 | -0.89% | $23.70 | $23.92 | $23.21 | 1.67M |
| 2026-08-28 | $23.70 | +1.46% | $23.58 | $24.22 | $23.20 | 1.66M |
| 2026-08-27 | $23.36 | -0.09% | $23.38 | $23.87 | $23.17 | 2.04M |
| 2026-08-26 | $23.38 | -2.13% | $23.31 | $23.87 | $23.07 | 1.62M |
| 2026-08-25 | $23.89 | +1.40% | $23.52 | $24.13 | $23.32 | 2.01M |
| 2026-08-24 | $23.56 | +0.26% | $23.50 | $23.92 | $23.50 | 1.20M |
| 2026-08-21 | $23.50 | +0.64% | $23.48 | $23.73 | $23.12 | 1.56M |
| 2026-08-20 | $23.35 | -2.10% | $24.02 | $24.11 | $23.19 | 2.45M |
| 2026-08-19 | $23.85 | -2.77% | $24.55 | $24.87 | $23.77 | 2.32M |
| 2026-08-18 | $24.53 | +1.41% | $24.25 | $25.36 | $24.21 | 2.63M |
| 2026-08-17 | $24.19 | -2.18% | $24.55 | $24.63 | $24.05 | 2.73M |
| 2026-08-14 | $24.73 | +0.61% | $24.70 | $25.00 | $24.44 | 4.12M |
| 2026-08-13 | $24.58 | +0.99% | $24.63 | $24.86 | $24.44 | 2.70M |
| 2026-08-12 | $24.34 | +0.16% | $24.28 | $24.75 | $24.01 | 3.43M |
| 2026-08-11 | $24.30 | +0.37% | $24.00 | $24.71 | $23.92 | 2.58M |
| 2026-08-10 | $24.21 | -2.06% | $24.42 | $24.97 | $24.07 | 3.01M |
| 2026-08-07 | $24.72 | +1.64% | $24.68 | $25.45 | $24.56 | 4.03M |
| 2026-08-06 | $24.32 | +17.66% | $23.00 | $25.40 | $22.60 | 10.04M |
| 2026-08-05 | $20.67 | -0.91% | $21.00 | $21.17 | $20.35 | 2.41M |
| 2026-08-04 | $20.86 | +6.59% | $19.75 | $20.94 | $19.75 | 3.42M |
| 2026-08-03 | $19.57 | +1.40% | $19.30 | $20.04 | $19.30 | 1.19M |
| 2026-07-31 | $19.30 | -0.46% | $19.22 | $19.52 | $18.94 | 1.36M |
| 2026-07-30 | $19.39 | -1.72% | $19.42 | $19.51 | $18.92 | 1.65M |
| 2026-07-29 | $19.73 | +0.15% | $19.70 | $20.11 | $19.59 | 2.28M |
| 2026-07-28 | $19.70 | +3.20% | $19.38 | $19.87 | $19.04 | 1.74M |
| 2026-07-27 | $19.09 | +3.13% | $19.07 | $19.46 | $18.72 | 2.03M |
| 2026-07-24 | $18.51 | +3.29% | $18.00 | $18.80 | $17.91 | 2.05M |
| 2026-07-23 | $17.92 | -2.08% | $18.09 | $18.28 | $17.73 | 3.09M |
| 2026-07-22 | $18.30 | -4.34% | $19.40 | $19.40 | $18.25 | 1.59M |
| 2026-07-21 | $19.13 | +0.84% | $18.93 | $19.32 | $18.53 | 3.17M |
| 2026-07-20 | $18.97 | -0.16% | $18.80 | $19.45 | $18.80 | 2.17M |
| 2026-07-17 | $19.00 | -4.57% | $19.70 | $19.97 | $18.97 | 2.59M |
| 2026-07-16 | $19.91 | -2.83% | $20.67 | $20.81 | $19.85 | 1.68M |
| 2026-07-15 | $20.49 | +1.44% | $20.25 | $20.61 | $20.17 | 1.12M |
| 2026-07-14 | $20.20 | -1.03% | $20.08 | $20.48 | $19.95 | 1.71M |
| 2026-07-13 | $20.41 | +0.34% | $20.53 | $21.01 | $20.25 | 1.38M |
| 2026-07-10 | $20.34 | -4.15% | $21.39 | $21.41 | $20.29 | 2.58M |
| 2026-07-09 | $21.22 | +4.48% | $20.28 | $21.32 | $20.01 | 4.40M |
| 2026-07-08 | $20.31 | -1.02% | $20.09 | $20.38 | $19.75 | 3.59M |
| 2026-07-07 | $20.52 | -1.54% | $21.00 | $21.16 | $20.38 | 2.65M |
| 2026-07-06 | $20.84 | +2.26% | $20.21 | $20.98 | $20.15 | 2.26M |
| 2026-07-02 | $20.38 | +0.49% | $20.36 | $20.65 | $20.28 | 2.27M |
| 2026-07-01 | $20.28 | +6.85% | $18.99 | $20.43 | $18.88 | 3.74M |
| 2026-06-30 | $18.98 | -0.63% | $19.00 | $19.36 | $18.82 | 2.45M |
| 2026-06-29 | $19.10 | +1.98% | $18.73 | $19.53 | $18.57 | 3.33M |
| 2026-06-26 | $18.73 | +8.14% | $17.34 | $18.82 | $17.34 | 5.98M |
| 2026-06-25 | $17.32 | -5.30% | $18.17 | $18.34 | $17.28 | 2.06M |
| 2026-06-24 | $18.29 | +1.61% | $17.95 | $18.46 | $17.72 | 2.72M |
| 2026-06-23 | $18.00 | +3.15% | $17.58 | $18.32 | $17.37 | 4.48M |
| 2026-06-22 | $17.45 | -2.46% | $17.44 | $18.11 | $17.29 | 3.15M |
| 2026-06-18 | $17.89 | -1.92% | $18.15 | $18.22 | $17.57 | 4.25M |
| 2026-06-17 | $18.24 | -1.67% | $18.46 | $19.28 | $18.24 | 6.57M |
| 2026-06-16 | $18.55 | +10.75% | $16.77 | $18.67 | $16.60 | 6.38M |
| 2026-06-15 | $16.75 | +3.08% | $16.21 | $17.14 | $15.94 | 5.84M |
| 2026-06-12 | $16.25 | +0.31% | $16.25 | $16.45 | $15.82 | 4.15M |
| 2026-06-11 | $16.20 | +3.38% | $15.50 | $16.21 | $15.20 | 2.97M |
| 2026-06-10 | $15.67 | -0.89% | $15.57 | $15.92 | $15.25 | 2.74M |
| 2026-06-09 | $15.81 | +8.07% | $15.15 | $15.97 | $15.07 | 3.60M |
| 2026-06-08 | $14.63 | -0.34% | $14.61 | $14.73 | $14.28 | 1.47M |
| 2026-06-05 | $14.68 | -1.21% | $14.86 | $15.14 | $14.63 | 2.44M |
| 2026-06-04 | $14.86 | +2.84% | $14.78 | $15.45 | $14.67 | 1.99M |
| 2026-06-03 | $14.45 | -2.69% | $14.56 | $14.67 | $14.00 | 2.46M |
| 2026-06-02 | $14.85 | -3.45% | $15.07 | $15.19 | $14.73 | 1.74M |
| 2026-06-01 | $15.38 | +7.33% | $14.33 | $15.53 | $14.33 | 2.50M |
| 2026-05-29 | $14.33 | -0.69% | $14.43 | $14.84 | $14.23 | 3.77M |
| 2026-05-28 | $14.43 | +8.09% | $13.37 | $14.46 | $13.18 | 2.96M |
| 2026-05-27 | $13.35 | +0.45% | $13.23 | $13.81 | $13.18 | 1.65M |
| 2026-05-26 | $13.29 | +0.68% | $13.19 | $13.57 | $13.19 | 1.64M |
| 2026-05-22 | $13.20 | +0.08% | $13.15 | $13.51 | $13.00 | 1.39M |