Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
14.65
+0.27 (1.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.34 | 15.01 | 14.24 | 14.65 | 14.65 | 1.88% | 2,097,998 |
| Dec 4, 2025 | 14.43 | 14.49 | 14.10 | 14.38 | 14.38 | - | 1,426,044 |
| Dec 3, 2025 | 14.44 | 14.56 | 14.18 | 14.38 | 14.38 | -0.14% | 1,548,586 |
| Dec 2, 2025 | 14.78 | 14.78 | 14.32 | 14.40 | 14.40 | -2.57% | 1,420,474 |
| Dec 1, 2025 | 14.31 | 15.25 | 14.24 | 14.78 | 14.78 | 0.61% | 2,723,638 |
| Nov 28, 2025 | 14.85 | 14.93 | 14.66 | 14.69 | 14.69 | 0.10% | 1,657,411 |
| Nov 26, 2025 | 14.89 | 15.10 | 14.53 | 14.68 | 14.68 | -1.11% | 2,648,421 |
| Nov 25, 2025 | 14.74 | 15.14 | 14.53 | 14.84 | 14.84 | 0.68% | 2,900,071 |
| Nov 24, 2025 | 13.92 | 14.81 | 13.89 | 14.74 | 14.74 | 4.69% | 4,558,680 |
| Nov 21, 2025 | 13.32 | 14.37 | 13.23 | 14.08 | 14.08 | 7.24% | 4,523,429 |
| Nov 20, 2025 | 13.87 | 13.98 | 13.08 | 13.13 | 13.13 | -2.96% | 2,998,800 |
| Nov 19, 2025 | 13.40 | 13.62 | 13.27 | 13.53 | 13.53 | 0.97% | 1,739,056 |
| Nov 18, 2025 | 13.22 | 13.58 | 13.07 | 13.40 | 13.40 | 0.30% | 1,420,988 |
| Nov 17, 2025 | 14.04 | 14.12 | 13.32 | 13.36 | 13.36 | -5.58% | 2,028,192 |
| Nov 14, 2025 | 13.87 | 14.43 | 13.82 | 14.15 | 14.15 | -0.56% | 2,046,093 |
| Nov 13, 2025 | 14.01 | 14.43 | 13.75 | 14.23 | 14.23 | 0.14% | 2,337,411 |
| Nov 12, 2025 | 14.78 | 15.01 | 14.14 | 14.21 | 14.21 | -3.86% | 1,976,349 |
| Nov 11, 2025 | 14.56 | 14.97 | 14.46 | 14.78 | 14.78 | 1.51% | 1,613,016 |
| Nov 10, 2025 | 15.43 | 15.55 | 14.44 | 14.56 | 14.56 | -3.54% | 3,197,119 |
| Nov 7, 2025 | 14.52 | 15.22 | 14.45 | 15.10 | 15.10 | 1.55% | 4,562,808 |
| Nov 6, 2025 | 15.00 | 15.53 | 13.43 | 14.87 | 14.87 | -13.07% | 12,374,205 |
| Nov 5, 2025 | 16.76 | 17.97 | 16.42 | 17.10 | 17.10 | 2.21% | 6,155,240 |
| Nov 4, 2025 | 17.31 | 17.55 | 16.65 | 16.73 | 16.73 | -5.69% | 3,312,575 |
| Nov 3, 2025 | 18.15 | 18.41 | 17.63 | 17.74 | 17.74 | -0.78% | 2,716,071 |
| Oct 31, 2025 | 17.46 | 18.23 | 17.44 | 17.88 | 17.88 | 3.29% | 3,233,879 |
| Oct 30, 2025 | 18.60 | 18.85 | 17.28 | 17.31 | 17.31 | -7.14% | 3,745,744 |
| Oct 29, 2025 | 19.82 | 20.02 | 18.54 | 18.64 | 18.64 | -6.28% | 3,308,964 |
| Oct 28, 2025 | 20.07 | 20.27 | 19.60 | 19.89 | 19.89 | -1.00% | 1,605,026 |
| Oct 27, 2025 | 20.09 | 20.36 | 19.93 | 20.09 | 20.09 | 0.75% | 1,575,504 |
| Oct 24, 2025 | 19.64 | 20.28 | 19.50 | 19.94 | 19.94 | 4.18% | 2,280,348 |
| Oct 23, 2025 | 18.77 | 19.40 | 18.77 | 19.14 | 19.14 | 1.06% | 1,443,012 |
| Oct 22, 2025 | 18.97 | 19.32 | 18.45 | 18.94 | 18.94 | -0.05% | 1,677,036 |
| Oct 21, 2025 | 18.60 | 19.07 | 18.59 | 18.95 | 18.95 | 1.50% | 1,742,390 |
| Oct 20, 2025 | 18.18 | 18.95 | 18.18 | 18.67 | 18.67 | 4.42% | 1,992,678 |
| Oct 17, 2025 | 18.21 | 18.31 | 17.65 | 17.88 | 17.88 | -2.35% | 2,295,603 |
| Oct 16, 2025 | 18.69 | 19.40 | 18.09 | 18.31 | 18.31 | -2.24% | 2,588,889 |
| Oct 15, 2025 | 18.12 | 18.74 | 18.11 | 18.73 | 18.73 | 4.29% | 2,863,458 |
| Oct 14, 2025 | 17.11 | 17.97 | 16.74 | 17.96 | 17.96 | 2.63% | 2,325,698 |
| Oct 13, 2025 | 18.12 | 18.15 | 17.21 | 17.50 | 17.50 | - | 3,087,758 |
| Oct 10, 2025 | 18.55 | 18.69 | 17.45 | 17.50 | 17.50 | -5.66% | 2,482,290 |
| Oct 9, 2025 | 18.96 | 19.27 | 18.13 | 18.55 | 18.55 | -2.80% | 2,994,895 |
| Oct 8, 2025 | 19.06 | 19.35 | 18.67 | 19.09 | 19.09 | -0.08% | 2,110,135 |
| Oct 7, 2025 | 19.40 | 19.71 | 18.92 | 19.10 | 19.10 | -0.88% | 2,145,019 |
| Oct 6, 2025 | 20.16 | 20.28 | 18.35 | 19.27 | 19.27 | -5.07% | 4,806,971 |
| Oct 3, 2025 | 20.18 | 20.79 | 20.05 | 20.30 | 20.30 | 0.89% | 2,564,246 |
| Oct 2, 2025 | 20.47 | 20.63 | 19.83 | 20.12 | 20.12 | -1.32% | 2,969,873 |
| Oct 1, 2025 | 21.57 | 22.14 | 20.36 | 20.39 | 20.39 | -6.38% | 4,652,528 |
| Sep 30, 2025 | 22.35 | 22.67 | 21.42 | 21.78 | 21.78 | -2.24% | 2,452,492 |
| Sep 29, 2025 | 22.25 | 22.63 | 22.10 | 22.28 | 22.28 | 0.63% | 2,043,604 |
| Sep 26, 2025 | 22.51 | 22.78 | 22.12 | 22.14 | 22.14 | -1.25% | 1,847,146 |
| Sep 25, 2025 | 22.22 | 22.96 | 22.10 | 22.42 | 22.42 | -1.71% | 2,668,951 |
| Sep 24, 2025 | 23.51 | 23.60 | 22.78 | 22.81 | 22.81 | -2.73% | 1,854,393 |
| Sep 23, 2025 | 24.18 | 24.30 | 23.01 | 23.45 | 23.45 | -2.94% | 3,966,857 |
| Sep 22, 2025 | 25.96 | 26.19 | 23.84 | 24.16 | 24.16 | -6.79% | 4,916,919 |
| Sep 19, 2025 | 23.85 | 26.12 | 23.60 | 25.92 | 25.92 | 8.54% | 8,334,700 |
| Sep 18, 2025 | 23.92 | 24.08 | 23.41 | 23.88 | 23.88 | 0.13% | 2,003,573 |
| Sep 17, 2025 | 23.07 | 24.20 | 22.56 | 23.85 | 23.85 | 3.38% | 2,710,383 |
| Sep 16, 2025 | 23.60 | 23.60 | 22.23 | 23.07 | 23.07 | -2.78% | 3,981,457 |
| Sep 15, 2025 | 23.94 | 24.24 | 23.33 | 23.73 | 23.73 | -0.59% | 1,953,404 |
| Sep 12, 2025 | 24.00 | 24.50 | 23.65 | 23.87 | 23.87 | -1.12% | 1,808,360 |
| Sep 11, 2025 | 24.05 | 24.28 | 23.35 | 24.14 | 24.14 | 1.05% | 2,024,046 |
| Sep 10, 2025 | 24.34 | 24.34 | 22.62 | 23.89 | 23.89 | -2.05% | 4,507,410 |
| Sep 9, 2025 | 25.57 | 25.68 | 24.37 | 24.39 | 24.39 | -3.79% | 2,848,851 |
| Sep 8, 2025 | 24.92 | 25.88 | 24.89 | 25.35 | 25.35 | 2.01% | 3,544,745 |
| Sep 5, 2025 | 25.01 | 25.16 | 24.05 | 24.85 | 24.85 | - | 2,438,340 |
| Sep 4, 2025 | 24.55 | 25.10 | 24.20 | 24.85 | 24.85 | 1.26% | 3,461,710 |
| Sep 3, 2025 | 25.37 | 25.92 | 24.51 | 24.54 | 24.54 | -4.01% | 2,783,040 |
| Sep 2, 2025 | 24.81 | 25.58 | 23.68 | 25.57 | 25.57 | -1.48% | 3,221,391 |
| Aug 29, 2025 | 26.63 | 26.63 | 25.65 | 25.95 | 25.95 | -2.15% | 2,851,135 |
| Aug 28, 2025 | 25.60 | 26.65 | 25.60 | 26.52 | 26.52 | 3.72% | 3,582,471 |
| Aug 27, 2025 | 25.04 | 25.84 | 25.04 | 25.57 | 25.57 | 1.71% | 3,320,460 |
| Aug 26, 2025 | 25.33 | 26.02 | 25.06 | 25.14 | 25.14 | -0.75% | 3,428,498 |
| Aug 25, 2025 | 24.00 | 26.09 | 23.97 | 25.33 | 25.33 | 4.84% | 4,890,557 |
| Aug 22, 2025 | 22.47 | 24.32 | 22.33 | 24.16 | 24.16 | 7.28% | 2,630,169 |
| Aug 21, 2025 | 22.00 | 22.80 | 21.91 | 22.52 | 22.52 | 3.11% | 2,207,964 |
| Aug 20, 2025 | 21.73 | 21.90 | 21.03 | 21.84 | 21.84 | - | 2,427,742 |
| Aug 19, 2025 | 24.10 | 24.10 | 21.82 | 21.84 | 21.84 | -10.20% | 3,220,831 |
| Aug 18, 2025 | 23.50 | 24.54 | 23.30 | 24.32 | 24.32 | 2.62% | 3,345,631 |
| Aug 15, 2025 | 23.62 | 24.15 | 23.22 | 23.70 | 23.70 | 0.47% | 2,904,705 |
| Aug 14, 2025 | 22.42 | 24.03 | 22.23 | 23.59 | 23.59 | 3.28% | 3,809,311 |
| Aug 13, 2025 | 22.55 | 22.85 | 21.99 | 22.84 | 22.84 | 2.61% | 2,242,937 |
| Aug 12, 2025 | 22.04 | 22.57 | 21.78 | 22.26 | 22.26 | 0.77% | 2,221,106 |
| Aug 11, 2025 | 22.28 | 22.72 | 21.96 | 22.09 | 22.09 | -1.69% | 2,499,946 |
| Aug 8, 2025 | 21.31 | 23.03 | 20.95 | 22.47 | 22.47 | 3.31% | 4,302,893 |
| Aug 7, 2025 | 22.53 | 23.18 | 20.72 | 21.75 | 21.75 | -3.25% | 5,401,470 |
| Aug 6, 2025 | 22.63 | 22.65 | 22.16 | 22.48 | 22.48 | 0.49% | 3,440,764 |
| Aug 5, 2025 | 22.86 | 22.86 | 22.11 | 22.37 | 22.37 | -1.37% | 2,572,793 |
| Aug 4, 2025 | 22.64 | 22.76 | 22.36 | 22.68 | 22.68 | 2.21% | 2,158,533 |
| Aug 1, 2025 | 21.97 | 22.52 | 21.40 | 22.19 | 22.19 | -3.56% | 2,310,428 |
| Jul 31, 2025 | 23.00 | 23.48 | 22.70 | 23.01 | 23.01 | 0.88% | 2,308,727 |
| Jul 30, 2025 | 22.58 | 23.06 | 22.46 | 22.81 | 22.81 | 1.65% | 2,298,239 |
| Jul 29, 2025 | 23.70 | 23.70 | 22.41 | 22.44 | 22.44 | -4.83% | 1,804,371 |
| Jul 28, 2025 | 23.68 | 24.03 | 23.48 | 23.58 | 23.58 | 0.26% | 1,814,608 |
| Jul 25, 2025 | 23.27 | 23.71 | 23.19 | 23.52 | 23.52 | 2.48% | 1,900,933 |
| Jul 24, 2025 | 22.83 | 23.63 | 22.74 | 22.95 | 22.95 | 1.77% | 2,763,263 |
| Jul 23, 2025 | 23.15 | 23.19 | 22.14 | 22.55 | 22.55 | -2.38% | 4,565,740 |
| Jul 22, 2025 | 24.59 | 24.60 | 22.91 | 23.10 | 23.10 | -5.41% | 4,369,198 |
| Jul 21, 2025 | 24.56 | 24.88 | 24.23 | 24.42 | 24.42 | -0.25% | 1,727,646 |
| Jul 18, 2025 | 24.45 | 24.82 | 24.17 | 24.48 | 24.48 | 0.87% | 1,848,577 |
| Jul 17, 2025 | 24.27 | 24.73 | 24.14 | 24.27 | 24.27 | 0.91% | 2,683,782 |