Magnite Inc (MGNI) Historical Stock Data
9.37 ↑0.12 (1.24%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGNI is down -0.33% a day on average. There have been 11 days where Magnite Inc closed green and 19 days where MGNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.37 | 9.25 | ↓$0.12 (-1.28%) | 9.17 | 9.47 | 1.22M |
| 2024-05-02 | 9.18 | 9.12 | ↓$0.06 (-0.65%) | 9.01 | 9.32 | 1.14M |
| 2024-05-01 | 8.83 | 9.00 | ↑$0.17 (1.93%) | 8.82 | 9.27 | 1.53M |
| 2024-04-30 | 9.07 | 8.83 | ↓$0.24 (-2.65%) | 8.81 | 9.08 | 0.91M |
| 2024-04-29 | 9.29 | 9.18 | ↓$0.11 (-1.18%) | 9.11 | 9.37 | 1.02M |
| 2024-04-26 | 8.95 | 9.19 | ↑$0.24 (2.68%) | 8.86 | 9.35 | 1.13M |
| 2024-04-25 | 8.81 | 8.80 | ↓$0.01 (-0.11%) | 8.60 | 8.84 | 1.44M |
| 2024-04-24 | 8.88 | 9.10 | ↑$0.22 (2.48%) | 8.79 | 9.18 | 1.11M |
| 2024-04-23 | 8.69 | 8.84 | ↑$0.15 (1.73%) | 8.69 | 8.88 | 834.16K |
| 2024-04-22 | 8.57 | 8.69 | ↑$0.12 (1.40%) | 8.38 | 8.71 | 789.82K |
| 2024-04-19 | 8.64 | 8.46 | ↓$0.18 (-2.08%) | 8.41 | 8.85 | 1.04M |
| 2024-04-18 | 8.57 | 8.64 | ↑$0.07 (0.82%) | 8.53 | 8.75 | 1M |
| 2024-04-17 | 8.79 | 8.58 | ↓$0.21 (-2.39%) | 8.58 | 8.90 | 855.10K |
| 2024-04-16 | 8.73 | 8.69 | ↓$0.04 (-0.46%) | 8.56 | 8.81 | 1.26M |
| 2024-04-15 | 9.14 | 8.82 | ↓$0.32 (-3.50%) | 8.76 | 9.15 | 1.01M |
| 2024-04-12 | 9.34 | 9.16 | ↓$0.18 (-1.93%) | 9.10 | 9.42 | 694.04K |
| 2024-04-11 | 9.52 | 9.42 | ↓$0.10 (-1.05%) | 9.41 | 9.56 | 0.92M |
| 2024-04-10 | 9.52 | 9.50 | ↓$0.02 (-0.21%) | 9.37 | 9.84 | 1.33M |
| 2024-04-09 | 9.86 | 9.97 | ↑$0.11 (1.12%) | 9.74 | 10.12 | 1.72M |
| 2024-04-08 | 9.72 | 9.85 | ↑$0.13 (1.34%) | 9.60 | 10.03 | 1.14M |
| 2024-04-05 | 9.80 | 9.79 | ↓$0.01 (-0.10%) | 9.71 | 9.94 | 1.15M |
| 2024-04-04 | 10.10 | 9.85 | ↓$0.25 (-2.48%) | 9.83 | 10.19 | 890.49K |
| 2024-04-03 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 9.98 | 10.20 | 1.33M |
| 2024-04-02 | 10.32 | 10.12 | ↓$0.20 (-1.94%) | 9.88 | 10.36 | 1.67M |
| 2024-04-01 | 10.76 | 10.58 | ↓$0.18 (-1.67%) | 10.51 | 10.99 | 753.66K |
| 2024-03-28 | 10.39 | 10.75 | ↑$0.36 (3.46%) | 10.39 | 10.93 | 1.40M |
| 2024-03-27 | 10.54 | 10.38 | ↓$0.16 (-1.52%) | 10.23 | 10.57 | 704.37K |
| 2024-03-26 | 10.55 | 10.47 | ↓$0.08 (-0.76%) | 10.45 | 10.96 | 0.97M |
| 2024-03-25 | 10.48 | 10.35 | ↓$0.13 (-1.24%) | 10.24 | 10.53 | 1.06M |
| 2024-03-22 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.42 | 10.69 | 1.01M |
Create an account or log in to view more rows.
$MGNI when this finally break out we could see huge upside
$MGNI buy and hodl friends. we may be early
but we are not wrong. very soon.
$MGNI more shorts the better idc
$MGNI come back next earning
$MGNI Hold on to your Butts.
$MGNI Market is down
No worries
$MGNI let’s buy NOW!!!
$MGNI Green by EOD guarentee
$MGNI gimme gimme
$MGNI why spike ?