Magnite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.34	18.82	17.34	18.73	18.73	8.14%	5,922,975
Jun 25, 2026	18.17	18.34	17.28	17.32	17.32	-5.30%	2,057,701
Jun 24, 2026	17.95	18.46	17.72	18.29	18.29	1.61%	2,625,874
Jun 23, 2026	17.58	18.32	17.37	18.00	18.00	3.15%	4,478,473
Jun 22, 2026	17.44	18.11	17.29	17.45	17.45	-2.46%	3,151,215
Jun 18, 2026	18.15	18.22	17.57	17.89	17.89	-1.92%	4,250,883
Jun 17, 2026	18.46	19.28	18.24	18.24	18.24	-1.67%	6,567,202
Jun 16, 2026	16.77	18.67	16.60	18.55	18.55	10.75%	6,373,000
Jun 15, 2026	16.21	17.14	15.94	16.75	16.75	3.08%	5,837,951
Jun 12, 2026	16.25	16.45	15.82	16.25	16.25	0.31%	4,147,876
Jun 11, 2026	15.50	16.21	15.20	16.20	16.20	3.38%	2,967,657
Jun 10, 2026	15.57	15.92	15.25	15.67	15.67	-0.89%	2,741,778
Jun 9, 2026	15.15	15.97	15.07	15.81	15.81	8.07%	3,596,339
Jun 8, 2026	14.61	14.73	14.28	14.63	14.63	-0.34%	1,467,536
Jun 5, 2026	14.86	15.14	14.63	14.68	14.68	-1.21%	2,393,772
Jun 4, 2026	14.78	15.45	14.67	14.86	14.86	2.84%	1,991,688
Jun 3, 2026	14.56	14.67	14.00	14.45	14.45	-2.69%	2,396,358
Jun 2, 2026	15.07	15.19	14.73	14.85	14.85	-3.45%	1,738,468
Jun 1, 2026	14.33	15.53	14.33	15.38	15.38	7.33%	2,500,704
May 29, 2026	14.43	14.84	14.23	14.33	14.33	-0.69%	3,762,477
May 28, 2026	13.37	14.46	13.18	14.43	14.43	8.09%	2,963,069
May 27, 2026	13.23	13.81	13.18	13.35	13.35	0.45%	1,645,540
May 26, 2026	13.19	13.57	13.19	13.29	13.29	0.68%	1,634,822
May 22, 2026	13.15	13.51	13.00	13.20	13.20	0.08%	1,389,968
May 21, 2026	12.98	13.36	12.78	13.19	13.19	1.03%	1,769,340
May 20, 2026	13.22	13.28	12.73	13.06	13.06	-2.50%	2,179,093
May 19, 2026	13.45	13.81	13.26	13.39	13.39	-	2,547,744
May 18, 2026	12.75	13.58	12.75	13.39	13.39	4.45%	3,018,441
May 15, 2026	12.37	12.98	12.35	12.82	12.82	3.22%	2,164,924
May 14, 2026	12.95	13.08	12.38	12.42	12.42	-3.80%	3,708,723
May 13, 2026	13.73	13.73	12.83	12.91	12.91	-6.58%	3,471,776
May 12, 2026	13.51	13.93	13.23	13.82	13.82	3.37%	2,978,223
May 11, 2026	14.08	14.23	13.22	13.37	13.37	-5.38%	3,672,322
May 8, 2026	13.74	14.32	13.70	14.13	14.13	0.93%	4,312,973
May 7, 2026	12.70	14.00	12.52	14.00	14.00	4.56%	6,173,480
May 6, 2026	13.60	13.60	13.05	13.39	13.39	-1.54%	2,801,494
May 5, 2026	13.58	13.70	13.33	13.60	13.60	0.15%	1,776,907
May 4, 2026	13.78	13.93	13.46	13.58	13.58	-1.02%	2,567,351
May 1, 2026	13.17	13.80	13.00	13.72	13.72	7.06%	4,026,910
Apr 30, 2026	12.89	13.06	12.60	12.82	12.82	-0.81%	1,896,436
Apr 29, 2026	12.78	13.09	12.67	12.92	12.92	-0.39%	1,536,299
Apr 28, 2026	13.05	13.27	12.95	12.97	12.97	-0.46%	1,488,446
Apr 27, 2026	13.25	13.60	12.94	13.03	13.03	0.39%	2,226,276
Apr 24, 2026	12.53	13.02	12.39	12.98	12.98	3.59%	1,901,718
Apr 23, 2026	13.17	13.23	12.27	12.53	12.53	-6.42%	2,291,731
Apr 22, 2026	13.23	13.48	13.11	13.39	13.39	2.37%	1,504,239
Apr 21, 2026	13.59	13.85	13.06	13.08	13.08	-6.57%	3,776,832
Apr 20, 2026	13.58	14.11	13.45	14.00	14.00	2.12%	1,688,103
Apr 17, 2026	13.82	14.04	13.66	13.71	13.71	0.51%	2,485,135
Apr 16, 2026	13.45	13.75	13.39	13.64	13.64	2.94%	1,828,080
Apr 15, 2026	12.46	13.41	12.46	13.25	13.25	6.34%	2,061,138
Apr 14, 2026	12.14	12.85	12.14	12.46	12.46	3.06%	1,106,221
Apr 13, 2026	11.80	12.22	11.80	12.09	12.09	0.92%	1,722,302
Apr 10, 2026	11.98	12.19	11.59	11.98	11.98	1.35%	1,701,509
Apr 9, 2026	12.10	12.12	11.56	11.82	11.82	-2.80%	2,252,278
Apr 8, 2026	12.67	12.79	12.02	12.16	12.16	0.91%	1,740,213
Apr 7, 2026	12.02	12.24	11.87	12.05	12.05	-0.90%	1,917,200
Apr 6, 2026	11.93	12.36	11.89	12.16	12.16	2.27%	1,378,663
Apr 2, 2026	11.41	12.02	11.41	11.89	11.89	0.85%	1,522,171
Apr 1, 2026	12.12	12.12	11.57	11.79	11.79	-0.76%	1,981,771
Mar 31, 2026	11.74	12.09	11.62	11.88	11.88	2.68%	2,311,560
Mar 30, 2026	11.72	11.86	11.50	11.57	11.57	-0.69%	2,939,873
Mar 27, 2026	11.77	11.82	11.36	11.65	11.65	-1.69%	1,906,055
Mar 26, 2026	12.00	12.26	11.82	11.85	11.85	-2.15%	2,029,611
Mar 25, 2026	12.29	12.44	11.90	12.11	12.11	0.67%	1,832,284
Mar 24, 2026	12.37	12.52	12.03	12.03	12.03	-3.37%	1,170,609
Mar 23, 2026	12.67	12.75	12.22	12.45	12.45	0.57%	1,719,991
Mar 20, 2026	12.55	12.58	12.20	12.38	12.38	-0.88%	2,633,328
Mar 19, 2026	12.53	13.04	12.35	12.49	12.49	-1.81%	2,116,450
Mar 18, 2026	12.12	12.89	12.05	12.72	12.72	3.08%	2,682,691
Mar 17, 2026	12.26	12.87	12.24	12.34	12.34	1.31%	1,506,885
Mar 16, 2026	12.01	12.40	11.93	12.18	12.18	2.53%	2,127,499
Mar 13, 2026	12.29	12.29	11.81	11.88	11.88	-3.34%	1,627,982
Mar 12, 2026	12.88	13.09	12.28	12.29	12.29	-5.68%	1,283,697
Mar 11, 2026	13.09	13.25	12.71	13.03	13.03	0.23%	1,865,893
Mar 10, 2026	13.60	13.60	12.96	13.00	13.00	-3.92%	1,660,775
Mar 9, 2026	13.63	13.67	13.06	13.53	13.53	-3.36%	1,473,212
Mar 6, 2026	13.91	14.11	13.75	14.00	14.00	-1.13%	1,802,976
Mar 5, 2026	13.99	14.48	13.89	14.16	14.16	2.39%	2,268,123
Mar 4, 2026	13.63	14.26	13.19	13.83	13.83	0.44%	2,203,603
Mar 3, 2026	13.17	13.97	12.89	13.77	13.77	1.55%	2,525,786
Mar 2, 2026	12.92	13.65	12.88	13.56	13.56	-0.44%	2,506,422
Feb 27, 2026	13.43	13.74	13.05	13.62	13.62	1.04%	3,353,505
Feb 26, 2026	12.44	13.68	12.22	13.48	13.48	12.61%	7,480,762
Feb 25, 2026	11.77	12.04	11.52	11.97	11.97	2.31%	3,768,967
Feb 24, 2026	11.33	11.84	11.33	11.70	11.70	3.36%	2,287,953
Feb 23, 2026	12.01	12.23	11.25	11.32	11.32	-7.44%	2,630,190
Feb 20, 2026	12.15	12.65	11.91	12.23	12.23	0.16%	1,331,726
Feb 19, 2026	11.87	12.26	11.72	12.21	12.21	1.75%	1,508,769
Feb 18, 2026	11.95	12.09	11.50	12.00	12.00	3.72%	1,822,307
Feb 17, 2026	11.53	11.79	11.05	11.57	11.57	-1.11%	1,430,087
Feb 13, 2026	11.32	11.76	11.21	11.70	11.70	4.46%	1,365,224
Feb 12, 2026	11.73	11.81	10.82	11.20	11.20	-5.08%	2,824,232
Feb 11, 2026	12.13	12.18	11.59	11.80	11.80	-1.42%	2,141,318
Feb 10, 2026	11.88	12.59	11.83	11.97	11.97	2.57%	2,741,806
Feb 9, 2026	11.38	11.75	11.18	11.67	11.67	3.37%	1,752,944
Feb 6, 2026	11.38	11.56	11.06	11.29	11.29	0.09%	2,257,000
Feb 5, 2026	11.68	12.22	11.16	11.28	11.28	-5.25%	2,184,202
Feb 4, 2026	11.56	12.12	11.04	11.91	11.91	3.52%	4,325,326
Feb 3, 2026	14.03	14.03	11.28	11.50	11.50	-18.21%	9,158,137