Skip to main content
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
13.53
-0.47 (-3.36%)
At close: Mar 9, 2026, 4:00 PM EDT
13.27
-0.26 (-1.92%)
After-hours: Mar 9, 2026, 6:43 PM EDT

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6313.6513.0613.32--4.89%850,405
Mar 6, 202613.9114.1113.7514.0014.00-1.13%1,799,823
Mar 5, 202613.9914.4813.8914.1614.162.39%2,265,395
Mar 4, 202613.6314.2613.1913.8313.830.44%2,199,291
Mar 3, 202613.1713.9712.8913.7713.771.55%2,525,515
Mar 2, 202612.9213.6512.8813.5613.56-0.44%2,501,847
Feb 27, 202613.4313.7413.0513.6213.621.04%3,352,822
Feb 26, 202612.4413.6812.2213.4813.4812.61%7,474,816
Feb 25, 202611.7712.0411.5211.9711.972.31%3,649,563
Feb 24, 202611.3311.8411.3311.7011.703.36%2,284,653
Feb 23, 202612.0112.2311.2511.3211.32-7.44%2,607,405
Feb 20, 202612.1512.6511.9112.2312.230.16%1,331,725
Feb 19, 202611.8712.2611.7212.2112.211.75%1,508,136
Feb 18, 202611.9512.0911.5012.0012.003.72%1,820,302
Feb 17, 202611.5311.7911.0511.5711.57-1.11%1,404,499
Feb 13, 202611.3211.7611.2111.7011.704.46%1,361,530
Feb 12, 202611.7311.8110.8211.2011.20-5.08%2,822,740
Feb 11, 202612.1312.1811.5911.8011.80-1.42%2,141,313
Feb 10, 202611.8812.5911.8311.9711.972.57%2,741,806
Feb 9, 202611.3811.7511.1811.6711.673.37%1,752,944
Feb 6, 202611.3811.5611.0611.2911.290.09%2,257,000
Feb 5, 202611.6812.2211.1611.2811.28-5.25%2,184,202
Feb 4, 202611.5612.1211.0411.9111.913.52%4,325,326
Feb 3, 202614.0314.0311.2811.5011.50-18.21%9,158,137
Feb 2, 202614.3214.7214.0514.0614.06-2.83%1,488,308
Jan 30, 202614.8315.0114.3014.4714.47-3.66%1,590,605
Jan 29, 202614.7515.0214.4815.0215.021.08%1,154,510
Jan 28, 202615.0715.2814.7914.8614.86-1.26%1,545,404
Jan 27, 202615.3715.4014.7115.0515.05-2.08%2,176,144
Jan 26, 202615.4315.4315.0015.3715.37-0.26%1,396,603
Jan 23, 202615.0415.9515.0115.4115.412.19%2,583,374
Jan 22, 202614.6815.1514.3815.0815.085.53%1,853,361
Jan 21, 202614.8614.9413.9514.2914.29-3.45%2,501,403
Jan 20, 202613.8914.8113.8014.8014.802.92%2,683,632
Jan 16, 202614.9315.1014.3214.3814.38-3.49%3,122,772
Jan 15, 202615.4315.9514.8614.9014.90-2.61%3,548,177
Jan 14, 202616.0316.2415.2715.3015.30-4.91%2,562,432
Jan 13, 202616.3216.7316.0316.0916.09-1.41%1,297,923
Jan 12, 202616.1616.7815.7616.3216.320.93%1,838,481
Jan 9, 202616.8116.8116.0016.1716.17-2.59%3,174,549
Jan 8, 202616.8016.8216.2516.6016.60-1.19%1,343,750
Jan 7, 202616.8817.0416.3616.8016.80-0.47%1,709,134
Jan 6, 202616.6217.4116.4416.8816.880.66%3,916,341
Jan 5, 202616.1917.1516.1916.7716.774.42%2,109,794
Jan 2, 202616.2816.3815.7716.0616.06-1.05%1,776,050
Dec 31, 202516.4616.6616.1716.2316.23-1.40%1,714,585
Dec 30, 202516.4016.6216.3216.4616.460.06%1,266,810
Dec 29, 202516.3716.5316.2916.4516.45-872,456
Dec 26, 202516.5016.9216.3316.4516.45-0.42%1,185,164
Dec 24, 202516.4616.7016.2916.5216.520.12%869,521
Dec 23, 202516.3216.5916.0816.5016.500.36%1,395,516
Dec 22, 202516.5016.8616.3416.4416.440.24%1,788,816
Dec 19, 202516.7116.8316.3016.4016.40-1.09%2,446,289
Dec 18, 202516.9617.1516.5116.5816.58-0.72%1,847,042
Dec 17, 202516.7217.2116.5416.7016.700.97%3,221,395
Dec 16, 202515.7916.6815.7816.5416.544.42%3,526,837
Dec 15, 202516.2716.4615.7715.8415.84-2.82%2,637,378
Dec 12, 202515.9916.7315.9716.3016.301.81%4,864,711
Dec 11, 202515.6916.0915.4016.0116.011.46%3,413,808
Dec 10, 202515.4015.9414.9015.7815.781.74%3,141,772
Dec 9, 202514.7815.6814.7815.5115.514.02%1,897,196
Dec 8, 202514.8715.1114.6814.9114.911.77%1,872,537
Dec 5, 202514.3415.0114.2414.6514.651.88%2,100,224
Dec 4, 202514.4314.4914.1014.3814.38-1,426,405
Dec 3, 202514.4414.5614.1814.3814.38-0.14%1,549,753
Dec 2, 202514.7814.7814.3214.4014.40-2.57%1,420,873
Dec 1, 202514.3115.2514.2414.7814.780.61%2,723,689
Nov 28, 202514.8514.9314.6614.6914.690.10%1,657,411
Nov 26, 202514.8915.1014.5314.6814.68-1.11%2,649,991
Nov 25, 202514.7415.1414.5314.8414.840.68%3,003,505
Nov 24, 202513.9214.8113.8914.7414.744.69%4,571,221
Nov 21, 202513.3214.3713.2314.0814.087.24%4,524,874
Nov 20, 202513.8713.9813.0813.1313.13-2.96%2,999,323
Nov 19, 202513.4013.6213.2713.5313.530.97%1,739,056
Nov 18, 202513.2213.5813.0713.4013.400.30%1,420,988
Nov 17, 202514.0414.1213.3213.3613.36-5.58%2,028,192
Nov 14, 202513.8714.4313.8214.1514.15-0.56%2,046,093
Nov 13, 202514.0114.4313.7514.2314.230.14%2,337,411
Nov 12, 202514.7815.0114.1414.2114.21-3.86%1,976,349
Nov 11, 202514.5614.9714.4614.7814.781.51%1,613,016
Nov 10, 202515.4315.5514.4414.5614.56-3.54%3,197,119
Nov 7, 202514.5215.2214.4515.1015.101.55%4,562,808
Nov 6, 202515.0015.5313.4314.8714.87-13.07%12,374,205
Nov 5, 202516.7617.9716.4217.1017.102.21%6,155,240
Nov 4, 202517.3117.5516.6516.7316.73-5.69%3,312,575
Nov 3, 202518.1518.4117.6317.7417.74-0.78%2,716,071
Oct 31, 202517.4618.2317.4417.8817.883.29%3,233,879
Oct 30, 202518.6018.8517.2817.3117.31-7.14%3,745,744
Oct 29, 202519.8220.0218.5418.6418.64-6.28%3,308,964
Oct 28, 202520.0720.2719.6019.8919.89-1.00%1,605,026
Oct 27, 202520.0920.3619.9320.0920.090.75%1,575,504
Oct 24, 202519.6420.2819.5019.9419.944.18%2,280,348
Oct 23, 202518.7719.4018.7719.1419.141.06%1,443,012
Oct 22, 202518.9719.3218.4518.9418.94-0.05%1,677,036
Oct 21, 202518.6019.0718.5918.9518.951.50%1,742,390
Oct 20, 202518.1818.9518.1818.6718.674.42%1,992,678
Oct 17, 202518.2118.3117.6517.8817.88-2.35%2,295,603
Oct 16, 202518.6919.4018.0918.3118.31-2.24%2,588,889
Oct 15, 202518.1218.7418.1118.7318.734.29%2,863,458
Oct 14, 202517.1117.9716.7417.9617.962.63%2,325,698