Dark

MGNI
Magnite, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:56 PM EDT

24.80USD-2.015%(-0.51)2,014,140

20.64Bid 29.07Ask 8.43Spread

Pre-market

Sep 22, 2026 9:17:30 AM EDT

25.37USD+0.237%(+0.06)1,158

After-hours

Sep 17, 2026 4:57:30 PM EDT

26.10USD+1.814%(+0.46)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	25.5000	25.5000	24.2800	24.8000	-2.015%	2,014,140	0.000%
2026-09-21	25.1500	25.5500	24.9472	25.3100	+0.636%	1,619,776	-2.015%
2026-09-18	26.1150	26.3500	25.0205	25.1500	-1.873%	3,587,395	-1.392%
2026-09-17	26.6250	26.8400	24.6300	25.6300	+7.780%	6,837,853	-3.238%
2026-09-16	23.7000	24.1400	23.4650	23.7800	+0.295%	1,216,330	+4.289%
2026-09-15	23.4500	23.7350	23.1700	23.7100	-0.545%	1,473,252	+4.597%
2026-09-14	23.8900	24.3900	23.6650	23.8400	+0.294%	1,404,053	+4.027%
2026-09-11	23.8000	24.1225	23.5500	23.7700	+0.934%	1,231,481	+4.333%
2026-09-10	23.3900	23.6600	23.0950	23.5500	-0.127%	1,631,193	+5.308%
2026-09-09	23.4600	24.0000	23.0500	23.5800	-0.506%	1,609,749	+5.174%
2026-09-08	23.9100	24.0900	23.4550	23.7000	-1.823%	2,136,734	+4.641%
2026-09-04	24.4400	24.5500	24.0000	24.1400	-1.989%	1,944,245	+2.734%
2026-09-03	25.1200	25.7928	24.2200	24.6300	-1.005%	2,921,567	+0.690%
2026-09-02	22.9200	25.2200	22.4400	24.8800	+8.694%	5,903,517	-0.322%
2026-09-01	23.4200	23.4200	22.7300	22.8900	-2.554%	1,808,593	+8.344%
2026-08-31	23.7000	23.9200	23.2050	23.4900	-0.886%	1,667,918	+5.577%
2026-08-28	23.5800	24.2199	23.2000	23.7000	+1.455%	1,658,725	+4.641%
2026-08-27	23.3800	23.8700	23.1700	23.3600	-0.086%	2,038,157	+6.164%
2026-08-26	23.3100	23.8700	23.0700	23.3800	-2.135%	1,617,467	+6.074%
2026-08-25	23.5200	24.1300	23.3185	23.8900	+1.401%	2,006,862	+3.809%
2026-08-24	23.5000	23.9170	23.5000	23.5600	+0.255%	1,195,082	+5.263%
2026-08-21	23.4800	23.7300	23.1200	23.5000	+0.642%	1,555,533	+5.532%
2026-08-20	24.0200	24.1050	23.1850	23.3500	-2.096%	2,447,773	+6.210%
2026-08-19	24.5500	24.8740	23.7650	23.8500	-2.772%	2,318,670	+3.983%
2026-08-18	24.2500	25.3600	24.2101	24.5300	+1.406%	2,629,974	+1.101%
2026-08-17	24.5500	24.6300	24.0450	24.1900	-2.184%	2,726,464	+2.522%
2026-08-14	24.7000	25.0000	24.4400	24.7300	+0.610%	4,121,394	+0.283%
2026-08-13	24.6300	24.8600	24.4400	24.5800	+0.986%	2,697,832	+0.895%
2026-08-12	24.2800	24.7500	24.0100	24.3400	+0.165%	3,434,502	+1.890%
2026-08-11	24.0000	24.7100	23.9200	24.3000	+0.372%	2,577,146	+2.058%
2026-08-10	24.4220	24.9701	24.0650	24.2100	-2.063%	3,012,571	+2.437%
2026-08-07	24.6800	25.4500	24.5618	24.7200	+1.645%	4,031,389	+0.324%
2026-08-06	22.9980	25.4000	22.6000	24.3200	+17.658%	10,039,655	+1.974%
2026-08-05	21.0000	21.1700	20.3500	20.6700	-0.911%	2,406,314	+19.981%
2026-08-04	19.7500	20.9400	19.7500	20.8600	+6.592%	3,418,928	+18.888%
2026-08-03	19.3000	20.0426	19.3000	19.5700	+1.399%	1,193,671	+26.725%
2026-07-31	19.2200	19.5200	18.9400	19.3000	-0.464%	1,358,945	+28.497%
2026-07-30	19.4200	19.5100	18.9200	19.3900	-1.723%	1,653,309	+27.901%
2026-07-29	19.7000	20.1100	19.5900	19.7300	+0.152%	2,276,724	+25.697%
2026-07-28	19.3800	19.8650	19.0400	19.7000	+3.195%	1,741,798	+25.888%
2026-07-27	19.0700	19.4600	18.7200	19.0900	+3.133%	2,033,298	+29.911%
2026-07-24	18.0000	18.8000	17.9100	18.5100	+3.292%	2,054,059	+33.982%
2026-07-23	18.0900	18.2800	17.7300	17.9200	-2.077%	3,085,281	+38.393%
2026-07-22	19.4000	19.4000	18.2500	18.3000	-4.339%	1,585,836	+35.519%
2026-07-21	18.9300	19.3200	18.5250	19.1300	+0.843%	3,173,995	+29.639%
2026-07-20	18.8020	19.4450	18.8000	18.9700	-0.158%	2,166,825	+30.733%
2026-07-17	19.7000	19.9660	18.9700	19.0000	-4.571%	2,587,242	+30.526%
2026-07-16	20.6700	20.8050	19.8469	19.9100	-2.831%	1,681,789	+24.561%
2026-07-15	20.2500	20.6050	20.1650	20.4900	+1.436%	1,120,419	+21.035%
2026-07-14	20.0800	20.4800	19.9500	20.2000	-1.029%	1,683,764	+22.772%
2026-07-13	20.5300	21.0100	20.2500	20.4100	+0.344%	1,382,267	+21.509%
2026-07-10	21.3900	21.4100	20.2900	20.3400	-4.147%	2,578,275	+21.927%
2026-07-09	20.2800	21.3200	20.0100	21.2200	+4.481%	4,402,473	+16.871%
2026-07-08	20.0920	20.3750	19.7450	20.3100	-1.023%	3,594,966	+22.107%
2026-07-07	21.0000	21.1600	20.3800	20.5200	-1.536%	2,654,931	+20.858%
2026-07-06	20.2100	20.9800	20.1501	20.8400	+2.257%	2,255,301	+19.002%
2026-07-02	20.3600	20.6500	20.2800	20.3800	+0.493%	2,272,082	+21.688%
2026-07-01	18.9900	20.4250	18.8800	20.2800	+6.849%	3,743,910	+22.288%
2026-06-30	19.0000	19.3600	18.8200	18.9800	-0.628%	2,454,143	+30.664%
2026-06-29	18.7300	19.5250	18.5700	19.1000	+1.975%	3,332,838	+29.843%
2026-06-26	17.3350	18.8200	17.3350	18.7300	+8.141%	5,980,075	+32.408%
2026-06-25	18.1700	18.3400	17.2750	17.3200	-5.303%	2,062,665	+43.187%
2026-06-24	17.9500	18.4600	17.7200	18.2900	+1.611%	2,719,613	+35.593%
2026-06-23	17.5800	18.3200	17.3687	18.0000	+3.152%	4,480,218	+37.778%
2026-06-22	17.4400	18.1100	17.2900	17.4500	-2.459%	3,152,508	+42.120%
2026-06-18	18.1500	18.2150	17.5700	17.8900	-1.919%	4,252,741	+38.625%
2026-06-17	18.4550	19.2750	18.2400	18.2400	-1.671%	6,570,296	+35.965%
2026-06-16	16.7700	18.6700	16.6000	18.5500	+10.746%	6,381,129	+33.693%
2026-06-15	16.2100	17.1350	15.9400	16.7500	+3.077%	5,843,758	+48.060%
2026-06-12	16.2500	16.4500	15.8150	16.2500	+0.309%	4,148,269	+52.615%
2026-06-11	15.5000	16.2100	15.2000	16.2000	+3.382%	2,969,820	+53.086%
2026-06-10	15.5700	15.9200	15.2500	15.6700	-0.886%	2,743,424	+58.264%
2026-06-09	15.1500	15.9650	15.0650	15.8100	+8.066%	3,599,470	+56.863%
2026-06-08	14.6100	14.7250	14.2800	14.6300	-0.341%	1,467,814	+69.515%
2026-06-05	14.8600	15.1400	14.6300	14.6800	-1.211%	2,436,491	+68.937%
2026-06-04	14.7800	15.4450	14.6700	14.8600	+2.837%	1,992,503	+66.891%
2026-06-03	14.5600	14.6700	14.0000	14.4500	-2.694%	2,460,249	+71.626%
2026-06-02	15.0700	15.1900	14.7300	14.8500	-3.446%	1,740,199	+67.003%
2026-06-01	14.3300	15.5250	14.3300	15.3800	+7.327%	2,502,809	+61.248%
2026-05-29	14.4300	14.8400	14.2300	14.3300	-0.693%	3,771,846	+73.064%
2026-05-28	13.3700	14.4600	13.1800	14.4300	+8.090%	2,965,104	+71.864%
2026-05-27	13.2300	13.8100	13.1800	13.3500	+0.451%	1,648,064	+85.768%
2026-05-26	13.1900	13.5700	13.1900	13.2900	+0.682%	1,636,479	+86.606%
2026-05-22	13.1500	13.5101	13.0000	13.2000	+0.076%	1,390,226	+87.879%
2026-05-21	12.9800	13.3600	12.7800	13.1900	+1.034%	1,776,447	+88.021%
2026-05-20	13.2200	13.2750	12.7300	13.0550	-2.502%	2,179,683	+89.966%
2026-05-19	13.4500	13.8050	13.2601	13.3900	0.000%	2,549,026	+85.213%
2026-05-18	12.7500	13.5800	12.7500	13.3900	+4.446%	3,020,728	+85.213%
2026-05-15	12.3700	12.9750	12.3500	12.8200	+3.221%	2,164,925	+93.448%
2026-05-14	12.9500	13.0800	12.3750	12.4200	-3.796%	3,708,724	+99.678%
2026-05-13	13.7300	13.7300	12.8301	12.9100	-6.585%	3,471,776	+92.099%
2026-05-12	13.5100	13.9300	13.2300	13.8200	+3.366%	2,978,224	+79.450%
2026-05-11	14.0800	14.2300	13.2200	13.3700	-5.379%	3,672,323	+85.490%
2026-05-08	13.7400	14.3199	13.7000	14.1300	+0.929%	4,312,974	+75.513%
2026-05-07	12.7000	14.0000	12.5201	14.0000	+4.556%	6,173,481	+77.143%
2026-05-06	13.6000	13.6000	13.0500	13.3900	-1.544%	2,801,495	+85.213%
2026-05-05	13.5800	13.6950	13.3300	13.6000	+0.147%	1,776,907	+82.353%
2026-05-04	13.7800	13.9299	13.4550	13.5800	-1.020%	2,567,352	+82.622%
2026-05-01	13.1700	13.7950	13.0000	13.7200	+7.062%	4,026,911	+80.758%
2026-04-30	12.8900	13.0600	12.6000	12.8150	-0.813%	1,896,437	+93.523%
2026-04-29	12.7800	13.0900	12.6674	12.9200	-0.386%	1,536,300	+91.950%
2026-04-28	13.0500	13.2700	12.9500	12.9700	-0.460%	1,488,441	+91.210%
2026-04-27	13.2500	13.6000	12.9350	13.0300	+0.385%	2,225,290	+90.330%
2026-04-24	12.5300	13.0150	12.3900	12.9800	+3.591%	1,901,719	+91.063%
2026-04-23	13.1700	13.2343	12.2650	12.5300	-6.423%	2,291,732	+97.925%
2026-04-22	13.2300	13.4800	13.1100	13.3900	+2.370%	1,504,239	+85.213%
2026-04-21	13.5900	13.8500	13.0600	13.0800	-6.571%	3,775,446	+89.602%
2026-04-20	13.5800	14.1100	13.4500	14.0000	+2.115%	1,636,440	+77.143%
2026-04-17	13.8150	14.0400	13.6600	13.7100	+0.513%	2,485,136	+80.890%
2026-04-16	13.4450	13.7500	13.3850	13.6400	+2.943%	1,828,081	+81.818%
2026-04-15	12.4600	13.4050	12.4600	13.2500	+6.340%	2,061,139	+87.170%
2026-04-14	12.1400	12.8500	12.1400	12.4600	+3.060%	1,106,222	+99.037%
2026-04-13	11.8000	12.2200	11.8000	12.0900	+0.918%	1,722,303	+105.128%
2026-04-10	11.9800	12.1900	11.5900	11.9800	+1.354%	1,700,764	+107.012%
2026-04-09	12.1000	12.1200	11.5550	11.8200	-2.796%	2,252,214	+109.814%
2026-04-08	12.6700	12.7900	12.0200	12.1600	+0.913%	1,740,213	+103.947%
2026-04-07	12.0200	12.2437	11.8700	12.0500	-0.905%	1,917,200	+105.809%
2026-04-06	11.9300	12.3600	11.8900	12.1600	+2.271%	1,378,664	+103.947%
2026-04-02	11.4058	12.0200	11.4058	11.8900	+0.848%	1,522,171	+108.579%
2026-04-01	12.1158	12.1158	11.5700	11.7900	-0.758%	1,981,771	+110.348%
2026-03-31	11.7400	12.0900	11.6200	11.8800	+2.679%	2,311,561	+108.754%
2026-03-30	11.7150	11.8580	11.4950	11.5700	-0.687%	2,939,873	+114.347%
2026-03-27	11.7650	11.8163	11.3600	11.6500	-1.688%	1,906,056	+112.876%
2026-03-26	12.0000	12.2550	11.8150	11.8500	-2.147%	2,029,611	+109.283%
2026-03-25	12.2900	12.4400	11.9000	12.1100	+0.665%	1,832,285	+104.789%
2026-03-24	12.3700	12.5200	12.0300	12.0300	-3.373%	1,170,610	+106.151%
2026-03-23	12.6700	12.7500	12.2200	12.4500	+0.565%	1,719,992	+99.197%
2026-03-20	12.5500	12.5800	12.2000	12.3800	-0.881%	2,633,549	+100.323%
2026-03-19	12.5300	13.0400	12.3500	12.4900	-1.808%	2,116,451	+98.559%
2026-03-18	12.1200	12.8900	12.0500	12.7200	+3.079%	2,682,692	+94.969%
2026-03-17	12.2600	12.8650	12.2400	12.3400	+1.314%	1,506,845	+100.972%
2026-03-16	12.0100	12.4000	11.9300	12.1800	+2.525%	2,127,499	+103.612%
2026-03-13	12.2900	12.2900	11.8050	11.8800	-3.336%	1,627,983	+108.754%
2026-03-12	12.8800	13.0900	12.2800	12.2900	-5.679%	1,283,697	+101.790%
2026-03-11	13.0900	13.2500	12.7100	13.0300	+0.231%	1,865,893	+90.330%
2026-03-10	13.6000	13.6000	12.9550	13.0000	-3.917%	1,660,775	+90.769%
2026-03-09	13.6300	13.6700	13.0600	13.5300	-3.357%	1,473,213	+83.296%
2026-03-06	13.9100	14.1100	13.7500	14.0000	-1.130%	1,802,976	+77.143%
2026-03-05	13.9900	14.4800	13.8900	14.1600	+2.386%	2,268,124	+75.141%
2026-03-04	13.6300	14.2550	13.1900	13.8300	+0.436%	2,203,604	+79.320%
2026-03-03	13.1700	13.9700	12.8900	13.7700	+1.549%	2,525,786	+80.102%
2026-03-02	12.9200	13.6450	12.8801	13.5600	-0.441%	2,506,273	+82.891%
2026-02-27	13.4250	13.7400	13.0500	13.6200	+1.039%	3,352,136	+82.085%
2026-02-26	12.4400	13.6800	12.2200	13.4800	+12.615%	7,479,886	+83.976%
2026-02-25	11.7700	12.0400	11.5200	11.9700	+2.308%	3,768,953	+107.185%
2026-02-24	11.3300	11.8400	11.3300	11.7000	+3.357%	2,287,853	+111.966%
2026-02-23	12.0100	12.2300	11.2500	11.3200	-7.441%	2,630,191	+119.081%
2026-02-20	12.1500	12.6500	11.9100	12.2300	+0.164%	1,331,726	+102.780%
2026-02-19	11.8700	12.2600	11.7200	12.2100	+1.750%	1,508,731	+103.112%
2026-02-18	11.9480	12.0850	11.5000	12.0000	+3.717%	1,822,207	+106.667%
2026-02-17	11.5300	11.7900	11.0500	11.5700	-1.111%	1,430,087	+114.347%
2026-02-13	11.3200	11.7600	11.2100	11.7000	+4.464%	1,365,106	+111.966%
2026-02-12	11.7300	11.8100	10.8200	11.2000	-5.085%	2,822,425	+121.429%
2026-02-11	12.1250	12.1800	11.5900	11.8000	-1.420%	2,141,318	+110.169%
2026-02-10	11.8800	12.5850	11.8300	11.9700	+2.571%	2,741,805	+107.185%
2026-02-09	11.3800	11.7500	11.1811	11.6700	+3.366%	1,752,883	+112.511%
2026-02-06	11.3800	11.5550	11.0600	11.2900	+0.089%	2,257,000	+119.663%
2026-02-05	11.6800	12.2200	11.1600	11.2800	-5.250%	2,184,181	+119.858%
2026-02-04	11.5600	12.1200	11.0400	11.9050	+3.522%	4,325,326	+108.316%
2026-02-03	14.0300	14.0300	11.2800	11.5000	-18.208%	9,151,191	+115.652%
2026-02-02	14.3200	14.7200	14.0500	14.0600	-2.833%	1,488,270	+76.387%
2026-01-30	14.8300	15.0100	14.2950	14.4700	-3.662%	1,590,605	+71.389%
2026-01-29	14.7500	15.0200	14.4801	15.0200	+1.077%	1,154,462	+65.113%
2026-01-28	15.0700	15.2800	14.7850	14.8600	-1.262%	1,545,404	+66.891%
2026-01-27	15.3700	15.4000	14.7100	15.0500	-2.082%	2,175,842	+64.784%
2026-01-26	15.4300	15.4300	15.0000	15.3700	-0.260%	1,396,552	+61.353%
2026-01-23	15.0400	15.9500	15.0100	15.4100	+2.188%	2,583,374	+60.934%
2026-01-22	14.6800	15.1500	14.3800	15.0800	+5.528%	1,853,361	+64.456%
2026-01-21	14.8600	14.9350	13.9500	14.2900	-3.446%	2,501,081	+73.548%
2026-01-20	13.8850	14.8100	13.8000	14.8000	+2.921%	2,683,269	+67.568%
2026-01-16	14.9300	15.1000	14.3200	14.3800	-3.490%	3,122,772	+72.462%
2026-01-15	15.4300	15.9500	14.8600	14.9000	-2.614%	3,548,177	+66.443%
2026-01-14	16.0300	16.2400	15.2700	15.3000	-4.910%	2,562,432	+62.092%
2026-01-13	16.3200	16.7250	16.0300	16.0900	-1.409%	1,297,112	+54.133%
2026-01-12	16.1600	16.7800	15.7623	16.3200	+0.928%	1,838,481	+51.961%
2026-01-09	16.8100	16.8100	16.0000	16.1700	-2.590%	3,149,016	+53.370%
2026-01-08	16.8000	16.8232	16.2503	16.6000	-1.190%	1,343,750	+49.398%
2026-01-07	16.8800	17.0400	16.3627	16.8000	-0.474%	1,709,134	+47.619%
2026-01-06	16.6200	17.4100	16.4400	16.8800	+0.656%	3,901,840	+46.919%
2026-01-05	16.1900	17.1500	16.1900	16.7700	+4.421%	2,109,788	+47.883%
2026-01-02	16.2800	16.3800	15.7700	16.0600	-1.047%	1,776,050	+54.421%
2025-12-31	16.4600	16.6600	16.1650	16.2300	-1.397%	1,714,585	+52.803%
2025-12-30	16.4000	16.6200	16.3200	16.4600	+0.061%	1,264,796	+50.668%
2025-12-29	16.3700	16.5300	16.2900	16.4500	0.000%	872,456	+50.760%
2025-12-26	16.5000	16.9200	16.3300	16.4500	-0.424%	1,185,164	+50.760%
2025-12-24	16.4600	16.7000	16.2900	16.5200	+0.121%	865,790	+50.121%
2025-12-23	16.3200	16.5900	16.0801	16.5000	+0.365%	1,395,516	+50.303%
2025-12-22	16.5000	16.8600	16.3400	16.4400	+0.244%	1,788,816	+50.852%
2025-12-19	16.7100	16.8300	16.3000	16.4000	-1.086%	2,445,868	+51.220%
2025-12-18	16.9600	17.1500	16.5050	16.5800	-0.719%	1,846,178	+49.578%
2025-12-17	16.7200	17.2100	16.5400	16.7000	+0.967%	3,220,260	+48.503%
2025-12-16	15.7900	16.6750	15.7800	16.5400	+4.419%	3,525,957	+49.940%
2025-12-15	16.2700	16.4600	15.7700	15.8400	-2.822%	2,636,951	+56.566%
2025-12-12	15.9900	16.7250	15.9700	16.3000	+1.811%	4,853,962	+52.147%
2025-12-11	15.6900	16.0850	15.4000	16.0100	+1.458%	3,413,040	+54.903%
2025-12-10	15.4000	15.9400	14.9000	15.7800	+1.741%	3,141,347	+57.161%
2025-12-09	14.7800	15.6816	14.7800	15.5100	+4.024%	1,896,641	+59.897%
2025-12-08	14.8700	15.1100	14.6750	14.9100	+1.775%	1,872,427	+66.331%
2025-12-05	14.3400	15.0125	14.2373	14.6500	+1.878%	2,100,224	+69.283%
2025-12-04	14.4300	14.4900	14.1000	14.3800	0.000%	1,426,405	+72.462%
2025-12-03	14.4400	14.5600	14.1808	14.3800	-0.139%	1,549,753	+72.462%
2025-12-02	14.7800	14.7800	14.3200	14.4000	-2.571%	1,420,873	+72.222%
2025-12-01	14.3100	15.2500	14.2400	14.7800	+0.613%	2,723,689	+67.794%
2025-11-28	14.8500	14.9250	14.6600	14.6900	+0.102%	1,657,411	+68.822%
2025-11-26	14.8900	15.1000	14.5250	14.6750	-1.112%	2,649,991	+68.995%
2025-11-25	14.7400	15.1400	14.5250	14.8400	+0.678%	3,003,505	+67.116%
2025-11-24	13.9200	14.8100	13.8942	14.7400	+4.688%	4,571,221	+68.250%
2025-11-21	13.3200	14.3650	13.2300	14.0800	+7.235%	4,524,874	+76.136%
2025-11-20	13.8700	13.9800	13.0800	13.1300	-2.956%	2,999,323	+88.880%
2025-11-19	13.4000	13.6150	13.2700	13.5300	+0.970%	1,739,056	+83.296%
2025-11-18	13.2200	13.5800	13.0700	13.4000	+0.299%	1,420,988	+85.075%
2025-11-17	14.0400	14.1147	13.3200	13.3600	-5.583%	2,028,192	+85.629%
2025-11-14	13.8700	14.4300	13.8244	14.1500	-0.562%	2,046,093	+75.265%
2025-11-13	14.0100	14.4250	13.7500	14.2300	+0.141%	2,337,411	+74.280%
2025-11-12	14.7800	15.0100	14.1400	14.2100	-3.857%	1,976,349	+74.525%
2025-11-11	14.5600	14.9700	14.4600	14.7800	+1.511%	1,613,016	+67.794%
2025-11-10	15.4300	15.5500	14.4400	14.5600	-3.544%	3,197,119	+70.330%
2025-11-07	14.5200	15.2200	14.4500	15.0950	+1.547%	4,562,808	+64.293%
2025-11-06	14.9950	15.5300	13.4300	14.8650	-13.070%	12,374,105	+66.835%
2025-11-05	16.7600	17.9700	16.4200	17.1000	+2.212%	6,155,240	+45.029%
2025-11-04	17.3100	17.5500	16.6500	16.7300	-5.693%	3,312,575	+48.237%
2025-11-03	18.1500	18.4100	17.6300	17.7400	-0.783%	2,716,071	+39.797%
2025-10-31	17.4600	18.2300	17.4400	17.8800	+3.293%	3,233,879	+38.702%
2025-10-30	18.6000	18.8500	17.2750	17.3100	-7.135%	3,745,744	+43.270%
2025-10-29	19.8200	20.0164	18.5400	18.6400	-6.285%	3,308,766	+33.047%
2025-10-28	20.0700	20.2699	19.6000	19.8900	-0.996%	1,605,026	+24.686%
2025-10-27	20.0900	20.3600	19.9250	20.0900	+0.752%	1,575,504	+23.444%
2025-10-24	19.6400	20.2750	19.5013	19.9400	+4.180%	2,280,348	+24.373%
2025-10-23	18.7700	19.4000	18.7700	19.1400	+1.056%	1,443,012	+29.572%
2025-10-22	18.9700	19.3180	18.4500	18.9400	-0.053%	1,677,036	+30.940%
2025-10-21	18.6000	19.0700	18.5900	18.9500	+1.500%	1,742,390	+30.871%
2025-10-20	18.1800	18.9450	18.1800	18.6700	+4.418%	1,992,678	+32.833%
2025-10-17	18.2100	18.3096	17.6500	17.8800	-2.348%	2,295,603	+38.702%
2025-10-16	18.6900	19.4000	18.0900	18.3100	-2.242%	2,588,889	+35.445%
2025-10-15	18.1200	18.7400	18.1050	18.7300	+4.287%	2,863,458	+32.408%
2025-10-14	17.1100	17.9700	16.7400	17.9600	+2.629%	2,325,698	+38.085%
2025-10-13	18.1200	18.1500	17.2050	17.5000	0.000%	3,087,758	+41.714%
2025-10-10	18.5500	18.6900	17.4500	17.5000	-5.660%	2,482,290	+41.714%
2025-10-09	18.9600	19.2700	18.1300	18.5500	-2.803%	2,994,895	+33.693%
2025-10-08	19.0600	19.3500	18.6700	19.0850	-0.079%	2,110,135	+29.945%
2025-10-07	19.4000	19.7100	18.9200	19.1000	-0.882%	2,145,019	+29.843%
2025-10-06	20.1600	20.2800	18.3500	19.2700	-5.074%	4,806,971	+28.697%
2025-10-03	20.1800	20.7900	20.0500	20.3000	+0.895%	2,564,246	+22.167%
2025-10-02	20.4700	20.6300	19.8300	20.1200	-1.324%	2,969,873	+23.260%
2025-10-01	21.5700	22.1350	20.3600	20.3900	-6.382%	4,652,528	+21.628%
2025-09-30	22.3500	22.6700	21.4200	21.7800	-2.244%	2,452,492	+13.866%
2025-09-29	22.2500	22.6300	22.1000	22.2800	+0.632%	2,043,604	+11.311%
2025-09-26	22.5100	22.7800	22.1200	22.1400	-1.249%	1,847,146	+12.014%
2025-09-25	22.2200	22.9600	22.1000	22.4200	-1.710%	2,668,951	+10.616%
2025-09-24	23.5100	23.6000	22.7800	22.8100	-2.729%	1,854,393	+8.724%
2025-09-23	24.1800	24.3000	23.0100	23.4500	-2.939%	3,966,857	+5.757%
2025-09-22	25.9600	26.1900	23.8400	24.1600	-6.790%	4,916,919	+2.649%
2025-09-19	23.8500	26.1150	23.6034	25.9200	+8.543%	8,334,700	-4.321%
2025-09-18	23.9200	24.0800	23.4100	23.8800	+0.126%	2,003,573	+3.853%
2025-09-17	23.0700	24.2000	22.5600	23.8500	+3.381%	2,710,383	+3.983%
2025-09-16	23.6000	23.6000	22.2300	23.0700	-2.781%	3,981,457	+7.499%
2025-09-15	23.9400	24.2400	23.3300	23.7300	-0.587%	1,953,404	+4.509%
2025-09-12	24.0000	24.5000	23.6450	23.8700	-1.118%	1,808,360	+3.896%
2025-09-11	24.0500	24.2800	23.3450	24.1400	+1.046%	2,024,046	+2.734%
2025-09-10	24.3400	24.3400	22.6200	23.8900	-2.050%	4,507,410	+3.809%
2025-09-09	25.5650	25.6750	24.3700	24.3900	-3.787%	2,848,851	+1.681%
2025-09-08	24.9150	25.8800	24.8910	25.3500	+2.012%	3,544,745	-2.170%
2025-09-05	25.0100	25.1600	24.0500	24.8500	0.000%	2,438,340	-0.201%
2025-09-04	24.5500	25.1000	24.2000	24.8500	+1.263%	3,461,710	-0.201%
2025-09-03	25.3700	25.9156	24.5050	24.5400	-4.009%	2,783,040	+1.059%
2025-09-02	24.8100	25.5800	23.6800	25.5650	-1.484%	3,221,391	-2.992%
2025-08-29	26.6300	26.6300	25.6500	25.9500	-2.149%	2,851,135	-4.432%
2025-08-28	25.6000	26.6500	25.6000	26.5200	+3.715%	3,582,471	-6.486%
2025-08-27	25.0400	25.8400	25.0400	25.5700	+1.710%	3,320,460	-3.011%
2025-08-26	25.3250	26.0225	25.0600	25.1400	-0.750%	3,428,498	-1.352%
2025-08-25	24.0000	26.0900	23.9700	25.3300	+4.843%	4,890,557	-2.092%
2025-08-22	22.4700	24.3150	22.3300	24.1600	+7.282%	2,630,169	+2.649%
2025-08-21	22.0000	22.8000	21.9100	22.5200	+3.114%	2,207,964	+10.124%
2025-08-20	21.7300	21.8950	21.0301	21.8400	0.000%	2,427,742	+13.553%
2025-08-19	24.1000	24.1000	21.8200	21.8400	-10.197%	3,220,831	+13.553%
2025-08-18	23.5000	24.5350	23.3000	24.3200	+2.616%	3,345,631	+1.974%
2025-08-15	23.6200	24.1500	23.2200	23.7000	+0.466%	2,904,705	+4.641%
2025-08-14	22.4200	24.0300	22.2300	23.5900	+3.284%	3,809,311	+5.129%
2025-08-13	22.5500	22.8500	21.9850	22.8400	+2.606%	2,242,937	+8.581%
2025-08-12	22.0400	22.5699	21.7800	22.2600	+0.770%	2,221,106	+11.411%
2025-08-11	22.2800	22.7220	21.9600	22.0900	-1.691%	2,499,946	+12.268%
2025-08-08	21.3050	23.0300	20.9500	22.4700	+3.310%	4,302,893	+10.369%
2025-08-07	22.5250	23.1800	20.7200	21.7500	-3.247%	5,401,470	+14.023%
2025-08-06	22.6300	22.6500	22.1600	22.4800	+0.492%	3,440,764	+10.320%
2025-08-05	22.8600	22.8600	22.1100	22.3700	-1.367%	2,572,793	+10.863%
2025-08-04	22.6400	22.7600	22.3600	22.6800	+2.208%	2,158,533	+9.347%
2025-08-01	21.9700	22.5200	21.4000	22.1900	-3.564%	2,310,428	+11.762%
2025-07-31	23.0000	23.4750	22.7000	23.0100	+0.877%	2,308,727	+7.779%
2025-07-30	22.5800	23.0600	22.4601	22.8100	+1.649%	2,298,239	+8.724%
2025-07-29	23.6950	23.7000	22.4100	22.4400	-4.835%	1,804,371	+10.517%
2025-07-28	23.6800	24.0300	23.4800	23.5800	+0.255%	1,814,608	+5.174%
2025-07-25	23.2700	23.7100	23.1850	23.5200	+2.484%	1,900,933	+5.442%
2025-07-24	22.8300	23.6250	22.7400	22.9500	+1.774%	2,763,263	+8.061%
2025-07-23	23.1500	23.1850	22.1400	22.5500	-2.381%	4,565,740	+9.978%
2025-07-22	24.5900	24.5950	22.9050	23.1000	-5.405%	4,369,198	+7.359%
2025-07-21	24.5600	24.8794	24.2300	24.4200	-0.245%	1,727,646	+1.556%
2025-07-18	24.4500	24.8150	24.1700	24.4800	+0.865%	1,848,577	+1.307%
2025-07-17	24.2700	24.7300	24.1400	24.2700	+0.915%	2,683,782	+2.184%
2025-07-16	23.7650	24.1700	23.2150	24.0500	+2.123%	2,436,660	+3.119%
2025-07-15	23.2550	24.0600	23.0100	23.5500	+1.926%	2,432,485	+5.308%
2025-07-14	22.4900	23.1100	22.4864	23.1050	+2.370%	4,011,068	+7.336%
2025-07-11	23.0400	23.4100	22.4250	22.5700	-3.753%	2,783,869	+9.880%
2025-07-10	23.6200	23.7550	23.1800	23.4500	-1.013%	2,744,176	+5.757%
2025-07-09	23.9600	24.3700	23.5300	23.6900	+0.680%	5,380,057	+4.686%
2025-07-08	24.4600	24.4600	23.2500	23.5300	-3.129%	7,310,028	+5.397%
2025-07-07	24.4000	24.7800	24.0600	24.2900	-0.978%	3,866,257	+2.100%
2025-07-03	24.9000	25.2700	24.4600	24.5300	-0.567%	3,274,898	+1.101%
2025-07-02	24.0300	24.8000	23.3900	24.6700	+2.280%	3,014,286	+0.527%
2025-07-01	23.8450	24.2500	23.2566	24.1200	0.000%	3,689,463	+2.819%
2025-06-30	22.0000	24.4600	21.9100	24.1200	+14.313%	6,808,800	+2.819%
2025-06-27	20.9900	21.1600	20.6600	21.1000	+0.620%	4,738,359	+17.536%
2025-06-26	20.7500	20.9900	20.1300	20.9700	+1.255%	1,940,522	+18.264%
2025-06-25	20.4100	20.8500	20.2600	20.7100	+3.292%	2,975,083	+19.749%
2025-06-24	19.2300	20.1052	19.0800	20.0500	+6.141%	3,719,252	+23.691%
2025-06-23	18.4200	18.9150	17.9000	18.8900	+0.908%	1,620,966	+31.286%
2025-06-20	19.2000	19.3500	18.7000	18.7200	-0.531%	2,166,980	+32.479%
2025-06-18	18.2000	19.0700	18.0600	18.8200	+3.236%	2,461,169	+31.775%
2025-06-17	17.9550	18.4400	17.6950	18.2300	-1.857%	2,199,566	+36.039%
2025-06-16	17.5000	18.6250	17.2900	18.5750	+8.626%	2,618,860	+33.513%
2025-06-13	17.2300	17.5050	16.9900	17.1000	-2.951%	1,986,969	+45.029%
2025-06-12	17.5300	17.8756	17.4800	17.6200	-0.339%	1,901,893	+40.749%
2025-06-11	17.5400	17.8550	17.3800	17.6800	+1.376%	1,808,293	+40.271%
2025-06-10	17.5600	17.6896	17.2300	17.4400	-0.513%	1,045,267	+42.202%
2025-06-09	17.6750	17.8200	17.4100	17.5300	-0.398%	1,293,307	+41.472%
2025-06-06	17.7000	17.7488	17.3000	17.6000	+0.802%	1,896,829	+40.909%
2025-06-05	16.9100	17.7000	16.8050	17.4600	+4.676%	4,315,541	+42.039%
2025-06-04	16.6000	16.8100	16.5800	16.6800	+0.482%	1,150,340	+48.681%
2025-06-03	16.7900	16.8400	16.3901	16.6000	-0.480%	1,863,871	+49.398%
2025-06-02	16.3000	16.7400	16.0466	16.6800	+1.956%	2,156,275	+48.681%
2025-05-30	16.2000	16.4450	15.9500	16.3600	+0.801%	2,379,457	+51.589%
2025-05-29	16.5600	16.6000	15.9600	16.2300	-1.517%	1,855,495	+52.803%
2025-05-28	16.1100	16.4900	15.9911	16.4800	+2.360%	1,898,017	+50.485%
2025-05-27	15.6800	16.2633	15.5800	16.1000	+4.818%	1,650,528	+54.037%
2025-05-23	15.0300	15.6100	15.0200	15.3600	-1.538%	1,056,999	+61.458%
2025-05-22	15.5400	15.8400	15.3700	15.6000	+0.580%	1,345,495	+58.974%
2025-05-21	15.8500	16.1300	15.3100	15.5100	-3.304%	1,622,787	+59.897%
2025-05-20	16.9900	17.1000	15.9100	16.0400	+4.700%	3,252,300	+54.613%
2025-05-19	14.9900	15.4200	14.9500	15.3200	-1.416%	1,193,314	+61.880%
2025-05-16	15.8600	15.8800	15.4600	15.5400	-2.141%	1,708,919	+59.588%
2025-05-15	16.3100	16.5400	15.7500	15.8800	-4.280%	1,690,735	+56.171%
2025-05-14	16.0600	16.8600	16.0600	16.5900	+1.717%	2,126,795	+49.488%
2025-05-13	16.1250	16.4350	15.8800	16.3100	+1.116%	1,992,918	+52.054%
2025-05-12	16.2700	16.5900	15.8500	16.1300	+6.821%	3,077,659	+53.751%
2025-05-09	15.3000	16.2450	14.8900	15.1000	+1.410%	5,343,455	+64.238%
2025-05-08	14.0020	15.1250	13.7700	14.8900	+19.791%	6,612,333	+66.555%
2025-05-07	12.3300	12.6000	12.2800	12.4300	+0.811%	2,830,396	+99.517%
2025-05-06	12.0400	12.5164	11.8900	12.3300	+1.398%	1,902,911	+101.135%
2025-05-05	11.8020	12.2650	11.8020	12.1600	+0.413%	1,786,468	+103.947%
2025-05-02	11.9700	12.5300	11.9600	12.1100	+1.424%	2,094,704	+104.789%
2025-05-01	12.0700	12.2900	11.9150	11.9400	+0.421%	1,740,573	+107.705%
2025-04-30	11.7900	11.9600	11.4700	11.8900	-3.333%	2,263,027	+108.579%
2025-04-29	12.5100	12.6000	12.2150	12.3000	-0.405%	1,265,900	+101.626%
2025-04-28	12.4700	12.5468	12.0600	12.3500	-0.242%	1,349,032	+100.810%
2025-04-25	12.2800	12.5600	12.1600	12.3800	+1.309%	1,559,857	+100.323%
2025-04-24	11.9300	12.2700	11.6600	12.2200	+2.689%	1,753,855	+102.946%
2025-04-23	11.9500	12.2900	11.6000	11.9000	+4.478%	3,360,488	+108.403%
2025-04-22	11.1500	11.7400	11.1040	11.3900	+3.451%	2,870,184	+117.735%
2025-04-21	10.9800	11.0650	10.6300	11.0100	-1.078%	3,923,420	+125.250%
2025-04-17	9.9300	11.5450	9.6500	11.1300	+12.424%	9,054,426	+122.821%
2025-04-16	9.8800	10.0000	9.6400	9.9000	-2.367%	1,904,737	+150.505%
2025-04-15	9.7300	10.1500	9.7300	10.1400	+4.752%	2,173,699	+144.576%
2025-04-14	10.0300	10.2550	9.5400	9.6800	0.000%	1,801,850	+156.198%
2025-04-11	9.6600	9.8300	9.2900	9.6800	-0.616%	2,030,888	+156.198%
2025-04-10	11.0000	11.0000	9.5850	9.7400	-10.148%	2,307,898	+154.620%
2025-04-09	8.8900	11.4000	8.8000	10.8400	+20.444%	4,778,970	+128.782%
2025-04-08	9.7000	10.0400	8.8300	9.0000	-1.639%	3,036,188	+175.556%
2025-04-07	8.6000	9.6400	8.2200	9.1500	+0.771%	3,779,502	+171.038%
2025-04-04	9.0300	9.4300	8.5400	9.0800	-6.392%	3,670,458	+173.128%
2025-04-03	10.6500	10.8199	9.6500	9.7000	-15.725%	4,069,818	+155.670%
2025-04-02	11.1500	11.7283	11.1400	11.5100	+0.965%	2,001,736	+115.465%

.dark-mode .kCMfKC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCMfKC{ color: #333333; background-color: white; border: 2px solid #333333; }MGNIMagnite, Inc. Common Stockstock NASDAQ

MGNI
Magnite, Inc. Common Stock
stock NASDAQ