Magnite Inc (MGNI) Historical Stock Data

16.50 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGNI is up 0.52% a day on average. There have been 17 days where Magnite Inc closed green and 13 days where MGNI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	16.32	16.50	↑$0.18 (1.10%)	16.08	16.59	1.40M
2025-12-22	16.50	16.44	↓$0.06 (-0.36%)	16.34	16.86	1.79M
2025-12-19	16.71	16.40	↓$0.31 (-1.86%)	16.30	16.83	2.45M
2025-12-18	16.96	16.58	↓$0.38 (-2.24%)	16.51	17.15	1.85M
2025-12-17	16.72	16.70	↓$0.02 (-0.12%)	16.54	17.21	3.22M
2025-12-16	15.79	16.54	↑$0.75 (4.75%)	15.78	16.68	3.53M
2025-12-15	16.27	15.84	↓$0.43 (-2.64%)	15.77	16.46	2.64M
2025-12-12	15.99	16.30	↑$0.31 (1.94%)	15.97	16.73	4.86M
2025-12-11	15.69	16.01	↑$0.32 (2.04%)	15.40	16.09	3.41M
2025-12-10	15.40	15.78	↑$0.38 (2.47%)	14.90	15.94	3.14M
2025-12-09	14.78	15.51	↑$0.73 (4.94%)	14.78	15.68	1.90M
2025-12-08	14.87	14.91	↑$0.04 (0.27%)	14.68	15.11	1.87M
2025-12-05	14.34	14.65	↑$0.31 (2.16%)	14.24	15.01	2.10M
2025-12-04	14.43	14.38	↓$0.05 (-0.35%)	14.10	14.49	1.43M
2025-12-03	14.44	14.38	↓$0.06 (-0.42%)	14.18	14.56	1.55M
2025-12-02	14.78	14.40	↓$0.38 (-2.57%)	14.32	14.78	1.42M
2025-12-01	14.31	14.78	↑$0.47 (3.28%)	14.24	15.25	2.72M
2025-11-28	14.85	14.69	↓$0.16 (-1.08%)	14.66	14.93	1.66M
2025-11-26	14.89	14.68	↓$0.22 (-1.44%)	14.53	15.10	2.65M
2025-11-25	14.74	14.84	↑$0.10 (0.68%)	14.53	15.14	3M
2025-11-24	13.92	14.74	↑$0.82 (5.89%)	13.89	14.81	4.57M
2025-11-21	13.32	14.08	↑$0.76 (5.71%)	13.23	14.37	4.52M
2025-11-20	13.87	13.13	↓$0.74 (-5.34%)	13.08	13.98	3M
2025-11-19	13.40	13.53	↑$0.13 (0.97%)	13.27	13.62	1.74M
2025-11-18	13.22	13.40	↑$0.18 (1.36%)	13.07	13.58	1.42M
2025-11-17	14.04	13.36	↓$0.68 (-4.84%)	13.32	14.11	2.03M
2025-11-14	13.87	14.15	↑$0.28 (2.02%)	13.82	14.43	2.04M
2025-11-13	14.01	14.23	↑$0.22 (1.57%)	13.75	14.43	2.34M
2025-11-12	14.78	14.21	↓$0.57 (-3.86%)	14.14	15.01	1.98M
2025-11-11	14.56	14.78	↑$0.22 (1.51%)	14.46	14.97	1.61M