Magnite Inc (MGNI) Historical Stock Data
9.03 ↑0.15 (1.69%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, MGNI is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2022-07-01 | 8.88 | 9.03 | ↑$0.15 (1.69%) | 8.88 | 9.28 | 1.34M |
| 2022-06-30 | 9.19 | 8.88 | ↓$0.31 (-3.37%) | 8.83 | 9.35 | 1.66M |
| 2022-06-29 | 9.50 | 9.44 | ↓$0.06 (-0.63%) | 9.16 | 9.58 | 1.86M |
| 2022-06-28 | 10.25 | 9.53 | ↓$0.72 (-7.02%) | 9.53 | 10.43 | 2.06M |
| 2022-06-27 | 10.78 | 10.17 | ↓$0.61 (-5.66%) | 10.14 | 10.88 | 1.79M |
| 2022-06-24 | 10.88 | 10.65 | ↓$0.23 (-2.11%) | 10.31 | 11.14 | 3.62M |
| 2022-06-23 | 10.43 | 10.82 | ↑$0.39 (3.74%) | 10.15 | 10.90 | 1.73M |
| 2022-06-22 | 10.13 | 10.28 | ↑$0.15 (1.48%) | 10.00 | 10.99 | 3.58M |
| 2022-06-21 | 9.97 | 10.35 | ↑$0.38 (3.81%) | 9.86 | 11.09 | 8.25M |
| 2022-06-17 | 9.36 | 9.64 | ↑$0.28 (2.99%) | 9.36 | 9.77 | 1.69M |
| 2022-06-16 | 9.72 | 9.25 | ↓$0.47 (-4.84%) | 9.02 | 9.91 | 1.44M |
| 2022-06-15 | 9.95 | 10.36 | ↑$0.41 (4.12%) | 9.89 | 10.57 | 1.98M |
| 2022-06-14 | 9.75 | 9.69 | ↓$0.06 (-0.62%) | 9.45 | 9.91 | 1.45M |
| 2022-06-13 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.34 | 10.13 | 1.96M |
| 2022-06-10 | 10.03 | 10.19 | ↑$0.16 (1.60%) | 9.99 | 10.53 | 1.41M |
| 2022-06-09 | 11.06 | 10.45 | ↓$0.61 (-5.52%) | 10.43 | 11.10 | 1.27M |
| 2022-06-08 | 11.23 | 11.25 | ↑$0.02 (0.18%) | 11.12 | 11.60 | 1.31M |
| 2022-06-07 | 10.90 | 11.18 | ↑$0.28 (2.57%) | 10.76 | 11.27 | 1.09M |
| 2022-06-06 | 11.19 | 11.18 | ↓$0.01 (-0.09%) | 10.81 | 11.48 | 2.01M |
| 2022-06-03 | 11.25 | 10.85 | ↓$0.40 (-3.56%) | 10.71 | 11.49 | 1.16M |
| 2022-06-02 | 10.67 | 11.56 | ↑$0.89 (8.34%) | 10.64 | 11.68 | 1.34M |
| 2022-06-01 | 11.14 | 10.70 | ↓$0.44 (-3.95%) | 10.69 | 11.38 | 1.38M |
| 2022-05-31 | 11.05 | 10.99 | ↓$0.06 (-0.54%) | 10.73 | 11.47 | 1.62M |
| 2022-05-27 | 10.83 | 11.27 | ↑$0.44 (4.06%) | 10.70 | 11.28 | 1.37M |
| 2022-05-26 | 9.72 | 10.61 | ↑$0.89 (9.16%) | 9.57 | 10.67 | 1.69M |
| 2022-05-25 | 9.13 | 9.77 | ↑$0.64 (7.01%) | 9.12 | 9.89 | 1.69M |
| 2022-05-24 | 10.02 | 9.25 | ↓$0.77 (-7.68%) | 9.06 | 10.17 | 2.94M |
| 2022-05-23 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.14 | 10.72 | 1.16M |
| 2022-05-20 | 10.94 | 10.64 | ↓$0.30 (-2.74%) | 10.13 | 11.05 | 1.94M |
| 2022-05-19 | 10.00 | 10.71 | ↑$0.71 (7.10%) | 10.00 | 10.91 | 2.62M |
Create an account or log in to view more rows.
$MGNI green shoots
$MGNI it's just a matter of time and patience...
$MGNI strong move here
$MGNI time to make a big run Monday morning. Let's get it! ????????????????????????????
$MGNI buy the dip.
$MGNI PT?
$MGNI might see a whole 1% green
$MGNI upupup!
$MGNI warming up
$MGNI Wish I shorted