Skip to main content
Magnite, Inc. (MGNI)
NASDAQ: MGNI · Real-Time Price · USD
12.97
-0.06 (-0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
12.95
-0.02 (-0.15%)
After-hours: Apr 28, 2026, 7:30 PM EDT

Magnite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0513.2712.9512.9712.97-0.46%1,488,383
Apr 27, 202613.2513.6012.9413.0313.030.39%2,226,276
Apr 24, 202612.5313.0212.3912.9812.983.59%1,901,718
Apr 23, 202613.1713.2312.2712.5312.53-6.42%2,291,731
Apr 22, 202613.2313.4813.1113.3913.392.37%1,504,239
Apr 21, 202613.5913.8513.0613.0813.08-6.57%3,776,832
Apr 20, 202613.5814.1113.4514.0014.002.12%1,688,103
Apr 17, 202613.8214.0413.6613.7113.710.51%2,485,135
Apr 16, 202613.4513.7513.3913.6413.642.94%1,828,080
Apr 15, 202612.4613.4112.4613.2513.256.34%2,061,138
Apr 14, 202612.1412.8512.1412.4612.463.06%1,106,221
Apr 13, 202611.8012.2211.8012.0912.090.92%1,722,302
Apr 10, 202611.9812.1911.5911.9811.981.35%1,701,509
Apr 9, 202612.1012.1211.5611.8211.82-2.80%2,252,278
Apr 8, 202612.6712.7912.0212.1612.160.91%1,740,213
Apr 7, 202612.0212.2411.8712.0512.05-0.90%1,917,200
Apr 6, 202611.9312.3611.8912.1612.162.27%1,378,663
Apr 2, 202611.4112.0211.4111.8911.890.85%1,522,171
Apr 1, 202612.1212.1211.5711.7911.79-0.76%1,981,771
Mar 31, 202611.7412.0911.6211.8811.882.68%2,311,560
Mar 30, 202611.7211.8611.5011.5711.57-0.69%2,939,873
Mar 27, 202611.7711.8211.3611.6511.65-1.69%1,906,055
Mar 26, 202612.0012.2611.8211.8511.85-2.15%2,029,611
Mar 25, 202612.2912.4411.9012.1112.110.67%1,832,284
Mar 24, 202612.3712.5212.0312.0312.03-3.37%1,170,609
Mar 23, 202612.6712.7512.2212.4512.450.57%1,719,991
Mar 20, 202612.5512.5812.2012.3812.38-0.88%2,633,328
Mar 19, 202612.5313.0412.3512.4912.49-1.81%2,116,450
Mar 18, 202612.1212.8912.0512.7212.723.08%2,682,691
Mar 17, 202612.2612.8712.2412.3412.341.31%1,506,885
Mar 16, 202612.0112.4011.9312.1812.182.53%2,127,499
Mar 13, 202612.2912.2911.8111.8811.88-3.34%1,627,982
Mar 12, 202612.8813.0912.2812.2912.29-5.68%1,283,697
Mar 11, 202613.0913.2512.7113.0313.030.23%1,865,893
Mar 10, 202613.6013.6012.9613.0013.00-3.92%1,660,775
Mar 9, 202613.6313.6713.0613.5313.53-3.36%1,473,212
Mar 6, 202613.9114.1113.7514.0014.00-1.13%1,802,976
Mar 5, 202613.9914.4813.8914.1614.162.39%2,268,123
Mar 4, 202613.6314.2613.1913.8313.830.44%2,203,603
Mar 3, 202613.1713.9712.8913.7713.771.55%2,525,786
Mar 2, 202612.9213.6512.8813.5613.56-0.44%2,506,422
Feb 27, 202613.4313.7413.0513.6213.621.04%3,353,505
Feb 26, 202612.4413.6812.2213.4813.4812.61%7,480,762
Feb 25, 202611.7712.0411.5211.9711.972.31%3,768,967
Feb 24, 202611.3311.8411.3311.7011.703.36%2,287,953
Feb 23, 202612.0112.2311.2511.3211.32-7.44%2,630,190
Feb 20, 202612.1512.6511.9112.2312.230.16%1,331,726
Feb 19, 202611.8712.2611.7212.2112.211.75%1,508,769
Feb 18, 202611.9512.0911.5012.0012.003.72%1,822,307
Feb 17, 202611.5311.7911.0511.5711.57-1.11%1,430,087
Feb 13, 202611.3211.7611.2111.7011.704.46%1,365,224
Feb 12, 202611.7311.8110.8211.2011.20-5.08%2,824,232
Feb 11, 202612.1312.1811.5911.8011.80-1.42%2,141,318
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