Education
About Us
Working with TipRanks
Follow Us
Magnite (MGNI)
NASDAQ:MGNI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
16.32
16.59
16.08
16.50
16.50
+0.36%
1,395,516
0.50
Dec 22, 2025
16.50
16.86
16.34
16.44
16.44
+0.24%
1,788,816
0.63
Dec 19, 2025
16.71
16.83
16.30
16.40
16.40
-1.09%
2,446,289
0.85
Dec 18, 2025
16.96
17.15
16.51
16.58
16.58
-0.72%
1,847,042
0.62
Dec 17, 2025
16.72
17.21
16.54
16.70
16.70
+0.97%
3,221,395
1.09
Dec 16, 2025
15.79
16.68
15.78
16.54
16.54
+4.42%
3,526,837
1.20
Dec 15, 2025
16.27
16.46
15.77
15.84
15.84
-2.82%
2,637,378
0.89
Dec 12, 2025
15.99
16.73
15.97
16.30
16.30
+1.81%
4,864,711
1.67
Dec 11, 2025
15.69
16.09
15.40
16.01
16.01
+1.46%
3,413,808
1.18
Dec 10, 2025
15.40
15.94
14.90
15.78
15.78
+1.74%
3,141,772
1.09
Dec 09, 2025
14.78
15.68
14.78
15.51
15.51
+4.02%
1,897,196
0.65
Dec 08, 2025
14.87
15.11
14.68
14.91
14.91
+1.77%
1,872,537
0.64
Dec 05, 2025
14.34
15.01
14.24
14.65
14.65
+1.88%
2,100,224
0.71
Dec 04, 2025
14.43
14.49
14.10
14.38
14.38
0.00%
1,426,405
0.48
Dec 03, 2025
14.44
14.56
14.18
14.38
14.38
-0.14%
1,549,753
0.52
Dec 02, 2025
14.78
14.78
14.32
14.40
14.40
-2.57%
1,420,873
0.47
Dec 01, 2025
14.31
15.25
14.24
14.78
14.78
+0.61%
2,723,689
0.90
Nov 28, 2025
14.85
14.93
14.66
14.69
14.69
+0.10%
1,657,411
0.54
Nov 26, 2025
14.89
15.10
14.53
14.68
14.68
-1.11%
2,649,991
0.87
Nov 25, 2025
14.74
15.14
14.53
14.84
14.84
+0.68%
3,003,505
0.98
Nov 24, 2025
13.92
14.81
13.89
14.74
14.74
+4.69%
4,571,221
1.50
Nov 21, 2025
13.32
14.37
13.23
14.08
14.08
+7.24%
4,524,874
1.48
Nov 20, 2025
13.87
13.98
13.08
13.13
13.13
-2.96%
2,999,323
0.98
Nov 19, 2025
13.40
13.62
13.27
13.53
13.53
+0.97%
1,739,056
0.57
Nov 18, 2025
13.22
13.58
13.07
13.40
13.40
+0.30%
1,420,988
0.46
Nov 17, 2025
14.04
14.11
13.32
13.36
13.36
-5.58%
2,028,192
0.66
Nov 14, 2025
13.87
14.43
13.82
14.15
14.15
-0.56%
2,046,093
0.66
Nov 13, 2025
14.01
14.43
13.75
14.23
14.23
+0.14%
2,337,411
0.75
Nov 12, 2025
14.78
15.01
14.14
14.21
14.21
-3.86%
1,976,349
0.63
Nov 11, 2025
14.56
14.97
14.46
14.78
14.78
+1.51%
1,613,016
0.51
Nov 10, 2025
15.43
15.55
14.44
14.56
14.56
-3.54%
3,197,119
1.02
Nov 07, 2025
14.52
15.22
14.45
15.10
15.10
+1.55%
4,562,808
1.47
Nov 06, 2025
15.00
15.53
13.43
14.87
14.86
-13.07%
12,374,210
4.15
Nov 05, 2025
16.76
17.97
16.42
17.10
17.10
+2.21%
6,155,240
2.07
Nov 04, 2025
17.31
17.55
16.65
16.73
16.73
-5.69%
3,312,575
1.11
Nov 03, 2025
18.15
18.41
17.63
17.74
17.74
-0.78%
2,716,071
0.91
Oct 31, 2025
17.46
18.23
17.44
17.88
17.88
+3.29%
3,233,223
1.09
Oct 30, 2025
18.60
18.85
17.28
17.31
17.31
-7.14%
3,719,870
1.27
Oct 29, 2025
19.82
20.02
18.54
18.64
18.64
-6.28%
3,306,222
1.13
Oct 28, 2025
20.07
20.27
19.60
19.89
19.89
-1.00%
1,604,631
0.55
Oct 27, 2025
20.09
20.36
19.93
20.09
20.09
+0.75%
1,575,332
0.54
Oct 24, 2025
19.64
20.28
19.50
19.94
19.94
+4.18%
2,280,348
0.78
Oct 23, 2025
18.77
19.40
18.77
19.14
19.14
+1.06%
1,443,012
0.49
Oct 22, 2025
18.97
19.32
18.45
18.94
18.94
-0.05%
1,677,036
0.57
Oct 21, 2025
18.60
19.07
18.59
18.95
18.95
+1.50%
1,742,390
0.58
Oct 20, 2025
18.18
18.95
18.18
18.67
18.67
+4.42%
1,991,343
0.66
Oct 17, 2025
18.21
18.31
17.65
17.88
17.88
-2.35%
2,295,603
0.76
Oct 16, 2025
18.69
19.40
18.09
18.31
18.31
-2.24%
2,588,889
0.86
Oct 15, 2025
18.12
18.74
18.11
18.73
18.73
+4.29%
2,863,458
0.95
Oct 14, 2025
17.11
17.97
16.74
17.96
17.96
+2.63%
2,325,698
0.77
Rows: