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.

DateOpenCloseChangeLowHighVolume
2022-07-018.889.03↑$0.15 (1.69%)8.889.281.34M
2022-06-309.198.88↓$0.31 (-3.37%)8.839.351.66M
2022-06-299.509.44↓$0.06 (-0.63%)9.169.581.86M
2022-06-2810.259.53↓$0.72 (-7.02%)9.5310.432.06M
2022-06-2710.7810.17↓$0.61 (-5.66%)10.1410.881.79M
2022-06-2410.8810.65↓$0.23 (-2.11%)10.3111.143.62M
2022-06-2310.4310.82↑$0.39 (3.74%)10.1510.901.73M
2022-06-2210.1310.28↑$0.15 (1.48%)10.0010.993.58M
2022-06-219.9710.35↑$0.38 (3.81%)9.8611.098.25M
2022-06-179.369.64↑$0.28 (2.99%)9.369.771.69M
2022-06-169.729.25↓$0.47 (-4.84%)9.029.911.44M
2022-06-159.9510.36↑$0.41 (4.12%)9.8910.571.98M
2022-06-149.759.69↓$0.06 (-0.62%)9.459.911.45M
2022-06-139.679.66↓$0.01 (-0.10%)9.3410.131.96M
2022-06-1010.0310.19↑$0.16 (1.60%)9.9910.531.41M
2022-06-0911.0610.45↓$0.61 (-5.52%)10.4311.101.27M
2022-06-0811.2311.25↑$0.02 (0.18%)11.1211.601.31M
2022-06-0710.9011.18↑$0.28 (2.57%)10.7611.271.09M
2022-06-0611.1911.18↓$0.01 (-0.09%)10.8111.482.01M
2022-06-0311.2510.85↓$0.40 (-3.56%)10.7111.491.16M
2022-06-0210.6711.56↑$0.89 (8.34%)10.6411.681.34M
2022-06-0111.1410.70↓$0.44 (-3.95%)10.6911.381.38M
2022-05-3111.0510.99↓$0.06 (-0.54%)10.7311.471.62M
2022-05-2710.8311.27↑$0.44 (4.06%)10.7011.281.37M
2022-05-269.7210.61↑$0.89 (9.16%)9.5710.671.69M
2022-05-259.139.77↑$0.64 (7.01%)9.129.891.69M
2022-05-2410.029.25↓$0.77 (-7.68%)9.0610.172.94M
2022-05-2310.6510.65↑$0.00 (0.00%)10.1410.721.16M
2022-05-2010.9410.64↓$0.30 (-2.74%)10.1311.051.94M
2022-05-1910.0010.71↑$0.71 (7.10%)10.0010.912.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MGNI strong move here

0 Like Report
turkeyday33

$MGNI time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report