Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
16.13
+1.03 (6.82%)
At close: May 12, 2025, 4:00 PM
16.28
+0.15 (0.93%)
After-hours: May 12, 2025, 6:18 PM EDT

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.2716.5915.8516.1316.136.82%3,077,097
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
Apr 15, 20259.7310.159.7310.1410.144.75%2,173,699
Apr 14, 202510.0310.269.549.689.68-1,801,850
Apr 11, 20259.669.839.299.689.68-0.62%2,030,888
Apr 10, 202511.0011.009.599.749.74-10.15%2,307,898
Apr 9, 20258.8911.408.8010.8410.8420.44%4,778,970
Apr 8, 20259.7010.048.839.009.00-1.64%3,036,188
Apr 7, 20258.609.648.229.159.150.77%3,779,502
Apr 4, 20259.039.438.549.089.08-6.39%3,670,458
Apr 3, 202510.6510.829.659.709.70-15.73%4,069,818
Apr 2, 202511.1511.7311.1411.5111.510.96%2,001,736
Apr 1, 202511.2311.4811.1511.4011.40-0.09%2,243,755
Mar 31, 202511.2011.4810.8611.4111.41-1.60%2,891,321
Mar 28, 202512.2512.2511.4511.6011.60-5.73%3,311,618
Mar 27, 202512.7112.9912.2712.3012.30-3.45%2,037,544
Mar 26, 202513.4913.5912.6012.7412.74-5.84%2,316,264
Mar 25, 202513.3913.7113.2313.5313.531.88%1,929,365
Mar 24, 202513.5813.6813.1813.2813.28-0.15%1,781,898
Mar 21, 202513.1813.6212.9313.3013.30-0.82%3,168,841
Mar 20, 202513.1813.5413.1113.4113.410.30%1,515,418
Mar 19, 202512.7613.5712.7613.3713.375.28%2,141,394
Mar 18, 202513.0613.0712.5712.7012.70-3.57%2,020,055
Mar 17, 202512.5613.5012.4513.1713.174.52%3,212,696
Mar 14, 202512.4412.8912.1812.6012.604.30%3,418,274
Mar 13, 202512.8913.1212.0512.0812.08-7.36%2,990,998
Mar 12, 202512.4813.0712.4813.0413.044.99%3,621,681
Mar 11, 202512.2512.9712.2512.4212.420.98%2,420,884
Mar 10, 202513.0713.1612.2112.3012.30-6.07%4,092,342
Mar 7, 202513.5213.8612.7513.1013.10-3.93%3,312,805
Mar 6, 202514.1014.2713.5013.6313.63-5.94%2,740,256
Mar 5, 202514.6014.7114.3114.4914.49-1.09%2,004,792
Mar 4, 202514.2015.0213.8214.6514.65-0.27%4,252,738
Mar 3, 202515.7516.1714.5414.6914.69-6.85%3,696,356