Skip to main content
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
23.70
+0.11 (0.47%)
At close: Aug 15, 2025, 4:00 PM
23.90
+0.20 (0.84%)
After-hours: Aug 15, 2025, 7:59 PM EDT

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202523.6224.1523.2223.7023.700.47%2,779,565
Aug 14, 202522.4224.0322.2323.5923.593.28%3,809,311
Aug 13, 202522.5522.8521.9922.8422.842.61%2,242,937
Aug 12, 202522.0422.5721.7822.2622.260.77%2,221,106
Aug 11, 202522.2822.7221.9622.0922.09-1.69%2,499,946
Aug 8, 202521.3123.0320.9522.4722.473.31%4,302,893
Aug 7, 202522.5323.1820.7221.7521.75-3.25%5,401,470
Aug 6, 202522.6322.6522.1622.4822.480.49%3,440,764
Aug 5, 202522.8622.8622.1122.3722.37-1.37%2,572,793
Aug 4, 202522.6422.7622.3622.6822.682.21%2,158,533
Aug 1, 202521.9722.5221.4022.1922.19-3.56%2,310,428
Jul 31, 202523.0023.4822.7023.0123.010.88%2,308,727
Jul 30, 202522.5823.0622.4622.8122.811.65%2,298,239
Jul 29, 202523.7023.7022.4122.4422.44-4.83%1,804,371
Jul 28, 202523.6824.0323.4823.5823.580.26%1,814,608
Jul 25, 202523.2723.7123.1923.5223.522.48%1,900,933
Jul 24, 202522.8323.6322.7422.9522.951.77%2,763,263
Jul 23, 202523.1523.1922.1422.5522.55-2.38%4,565,740
Jul 22, 202524.5924.6022.9123.1023.10-5.41%4,369,198
Jul 21, 202524.5624.8824.2324.4224.42-0.25%1,727,646
Jul 18, 202524.4524.8224.1724.4824.480.87%1,848,577
Jul 17, 202524.2724.7324.1424.2724.270.91%2,683,782
Jul 16, 202523.7724.1723.2224.0524.052.12%2,436,660
Jul 15, 202523.2624.0623.0123.5523.551.93%2,432,485
Jul 14, 202522.4923.1122.4923.1123.112.37%4,011,068
Jul 11, 202523.0423.4122.4322.5722.57-3.75%2,783,869
Jul 10, 202523.6223.7623.1823.4523.45-1.01%2,744,176
Jul 9, 202523.9624.3723.5323.6923.690.68%5,380,057
Jul 8, 202524.4624.4623.2523.5323.53-3.13%7,310,028
Jul 7, 202524.4024.7824.0624.2924.29-0.98%3,866,257
Jul 3, 202524.9025.2724.4624.5324.53-0.57%3,274,899
Jul 2, 202524.0324.8023.3924.6724.672.28%3,014,286
Jul 1, 202523.8524.2523.2624.1224.12-3,689,463
Jun 30, 202522.0024.4621.9124.1224.1214.31%6,808,800
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