Skip to main content
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
21.10
+0.13 (0.62%)
At close: Jun 27, 2025, 4:00 PM
20.75
-0.35 (-1.66%)
After-hours: Jun 27, 2025, 7:53 PM EDT

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.9921.1620.6621.1021.100.62%4,738,359
Jun 26, 202520.7520.9920.1320.9720.971.26%1,940,522
Jun 25, 202520.4120.8520.2620.7120.713.29%2,975,083
Jun 24, 202519.2320.1119.0820.0520.056.14%3,719,252
Jun 23, 202518.4218.9217.9018.8918.890.91%1,620,966
Jun 20, 202519.2019.3518.7018.7218.72-0.53%2,166,980
Jun 18, 202518.2019.0718.0618.8218.823.24%2,461,169
Jun 17, 202517.9618.4417.7018.2318.23-1.86%2,199,566
Jun 16, 202517.5018.6317.2918.5818.588.63%2,618,860
Jun 13, 202517.2317.5116.9917.1017.10-2.95%1,986,969
Jun 12, 202517.5317.8817.4817.6217.62-0.34%1,901,893
Jun 11, 202517.5417.8617.3817.6817.681.38%1,808,293
Jun 10, 202517.5617.6917.2317.4417.44-0.51%1,045,267
Jun 9, 202517.6817.8217.4117.5317.53-0.40%1,293,307
Jun 6, 202517.7017.7517.3017.6017.600.80%1,896,829
Jun 5, 202516.9117.7016.8117.4617.464.68%4,315,541
Jun 4, 202516.6016.8116.5816.6816.680.48%1,150,340
Jun 3, 202516.7916.8416.3916.6016.60-0.48%1,863,871
Jun 2, 202516.3016.7416.0516.6816.681.96%2,156,275
May 30, 202516.2016.4515.9516.3616.360.80%2,379,457
May 29, 202516.5616.6015.9616.2316.23-1.52%1,855,495
May 28, 202516.1116.4915.9916.4816.482.36%1,898,017
May 27, 202515.6816.2615.5816.1016.104.82%1,650,528
May 23, 202515.0315.6115.0215.3615.36-1.54%1,056,999
May 22, 202515.5415.8415.3715.6015.600.58%1,345,495
May 21, 202515.8516.1315.3115.5115.51-3.30%1,622,787
May 20, 202516.9917.1015.9116.0416.044.70%3,252,300
May 19, 202514.9915.4214.9515.3215.32-1.42%1,193,314
May 16, 202515.8615.8815.4615.5415.54-2.14%1,708,919
May 15, 202516.3116.5415.7515.8815.88-4.28%1,690,735
May 14, 202516.0616.8616.0616.5916.591.72%2,126,795
May 13, 202516.1316.4415.8816.3116.311.12%1,992,918
May 12, 202516.2716.5915.8516.1316.136.82%3,077,659
May 9, 202515.3016.2514.8915.1015.101.41%5,343,455
May 8, 202514.0015.1313.7714.8914.8919.79%6,612,333
May 7, 202512.3312.6012.2812.4312.430.81%2,830,396
May 6, 202512.0412.5211.8912.3312.331.40%1,902,911
May 5, 202511.8012.2711.8012.1612.160.41%1,786,468
May 2, 202511.9712.5311.9612.1112.111.42%2,094,704
May 1, 202512.0712.2911.9211.9411.940.42%1,740,573
Apr 30, 202511.7911.9611.4711.8911.89-3.33%2,263,027
Apr 29, 202512.5112.6012.2212.3012.30-0.40%1,265,900
Apr 28, 202512.4712.5512.0612.3512.35-0.24%1,349,032
Apr 25, 202512.2812.5612.1612.3812.381.31%1,559,857
Apr 24, 202511.9312.2711.6612.2212.222.69%1,753,855
Apr 23, 202511.9512.2911.6011.9011.904.48%3,360,488
Apr 22, 202511.1511.7411.1011.3911.393.45%2,870,184
Apr 21, 202510.9811.0710.6311.0111.01-1.08%3,923,420
Apr 17, 20259.9311.559.6511.1311.1312.42%9,054,426
Apr 16, 20259.8810.009.649.909.90-2.37%1,904,737