Magnite Inc (MGNI) Historical Stock Data

14.38 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MGNI is down -0.36% a day on average. There have been 15 days where Magnite Inc closed green and 15 days where MGNI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	15.43	14.56	↓$0.87 (-5.64%)	14.44	15.55	3.20M
2025-11-07	14.52	15.10	↑$0.58 (3.96%)	14.45	15.22	4.56M
2025-11-06	15.00	14.87	↓$0.13 (-0.87%)	13.43	15.53	12.37M
2025-11-05	16.76	17.10	↑$0.34 (2.03%)	16.42	17.97	6.15M
2025-11-04	17.31	16.73	↓$0.58 (-3.35%)	16.65	17.55	3.31M
2025-11-03	18.15	17.74	↓$0.41 (-2.26%)	17.63	18.41	2.72M
2025-10-31	17.46	17.88	↑$0.42 (2.41%)	17.44	18.23	3.23M
2025-10-30	18.60	17.31	↓$1.29 (-6.94%)	17.28	18.85	3.75M
2025-10-29	19.82	18.64	↓$1.18 (-5.95%)	18.54	20.02	3.31M
2025-10-28	20.07	19.89	↓$0.18 (-0.90%)	19.60	20.27	1.61M
2025-10-27	20.09	20.09	↑$0.00 (0.00%)	19.93	20.36	1.58M
2025-10-24	19.64	19.94	↑$0.30 (1.53%)	19.50	20.28	2.28M
2025-10-23	18.77	19.14	↑$0.37 (1.97%)	18.77	19.40	1.44M