Magnite, Inc. (MGNI)
NASDAQ:MGNI
Want to see MGNI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
13.15
13.51
13.00
13.20
13.20
+0.08%
1,390,225
0.59
May 21, 2026
12.98
13.36
12.78
13.19
13.19
+1.03%
1,776,464
0.75
May 20, 2026
13.22
13.28
12.73
13.06
13.06
-2.50%
2,179,682
0.93
May 19, 2026
13.45
13.81
13.26
13.39
13.39
0.00%
2,549,026
1.09
May 18, 2026
12.75
13.58
12.75
13.39
13.39
+4.45%
3,020,728
1.30
May 15, 2026
12.37
12.98
12.35
12.82
12.82
+3.22%
2,164,924
0.94
May 14, 2026
12.95
13.08
12.38
12.42
12.42
-3.80%
3,708,723
1.65
May 13, 2026
13.73
13.73
12.83
12.91
12.91
-6.58%
3,471,776
1.57
May 12, 2026
13.51
13.93
13.23
13.82
13.82
+3.37%
2,978,223
1.35
May 11, 2026
14.08
14.23
13.22
13.37
13.37
-5.38%
3,617,703
1.65
May 08, 2026
13.74
14.32
13.70
14.13
14.13
+0.93%
4,312,973
1.99
May 07, 2026
12.70
14.00
12.52
14.00
14.00
+4.56%
6,173,480
2.95
May 06, 2026
13.60
13.60
13.05
13.39
13.39
-1.54%
2,801,494
1.34
May 05, 2026
13.58
13.70
13.33
13.60
13.60
+0.15%
1,776,907
0.85
May 04, 2026
13.78
13.93
13.46
13.58
13.58
-1.02%
2,567,351
1.21
May 01, 2026
13.17
13.80
13.00
13.72
13.72
+7.06%
4,026,910
1.83
Apr 30, 2026
12.89
13.06
12.60
12.82
12.82
-0.81%
1,896,436
0.86
Apr 29, 2026
12.78
13.09
12.67
12.92
12.92
-0.39%
1,531,070
0.70
Apr 28, 2026
13.05
13.27
12.95
12.97
12.97
-0.46%
1,488,446
0.68
Apr 27, 2026
13.25
13.60
12.94
13.03
13.03
+0.39%
2,226,276
1.02
Apr 24, 2026
12.53
13.02
12.39
12.98
12.98
+3.59%
1,901,718
0.87
Apr 23, 2026
13.17
13.23
12.27
12.53
12.53
-6.42%
2,291,731
1.06
Apr 22, 2026
13.23
13.48
13.11
13.39
13.39
+2.37%
1,504,239
0.69
Apr 21, 2026
13.59
13.85
13.06
13.08
13.08
-6.57%
3,776,832
1.75
Apr 20, 2026
13.58
14.11
13.45
14.00
14.00
+2.12%
1,688,103
0.78
Apr 17, 2026
13.82
14.04
13.66
13.71
13.71
+0.51%
2,485,135
1.15
Apr 16, 2026
13.45
13.75
13.39
13.64
13.64
+2.94%
1,828,080
0.85
Apr 15, 2026
12.46
13.41
12.46
13.25
13.25
+6.34%
2,061,138
0.96
Apr 14, 2026
12.14
12.85
12.14
12.46
12.46
+3.06%
1,106,221
0.50
Apr 13, 2026
11.80
12.22
11.80
12.09
12.09
+0.92%
1,722,302
0.78
Apr 10, 2026
11.98
12.19
11.59
11.98
11.98
+1.35%
1,701,509
0.77
Apr 09, 2026
12.10
12.12
11.56
11.82
11.82
-2.80%
2,252,278
1.03
Apr 08, 2026
12.67
12.79
12.02
12.16
12.16
+0.91%
1,740,108
0.78
Apr 07, 2026
12.02
12.24
11.87
12.05
12.05
-0.90%
1,917,200
0.87
Apr 06, 2026
11.93
12.36
11.89
12.16
12.16
+2.27%
1,378,663
0.62
Apr 03, 2026
11.41
12.02
11.41
11.89
11.89
0.00%
0
0.00
Apr 02, 2026
11.41
12.02
11.41
11.89
11.89
+0.85%
1,522,171
0.67
Apr 01, 2026
12.12
12.12
11.57
11.79
11.79
-0.76%
1,981,771
0.87
Mar 31, 2026
11.74
12.09
11.62
11.88
11.88
+2.68%
2,311,560
1.03
Mar 30, 2026
11.72
11.86
11.50
11.57
11.57
-0.69%
2,939,873
1.32
Mar 27, 2026
11.77
11.82
11.36
11.65
11.65
-1.69%
1,906,055
0.86
Mar 26, 2026
12.00
12.26
11.82
11.85
11.85
-2.15%
2,029,502
0.92
Mar 25, 2026
12.29
12.44
11.90
12.11
12.11
+0.67%
1,831,932
0.84
Mar 24, 2026
12.37
12.52
12.03
12.03
12.03
-3.37%
1,170,269
0.54
Mar 23, 2026
12.67
12.75
12.22
12.45
12.45
+0.57%
1,719,935
0.80
Mar 20, 2026
12.55
12.58
12.20
12.38
12.38
-0.88%
2,633,067
1.23
Mar 19, 2026
12.53
13.04
12.35
12.49
12.49
-1.81%
2,093,799
0.98
Mar 18, 2026
12.12
12.89
12.05
12.72
12.72
+3.08%
2,682,476
1.26
Mar 17, 2026
12.26
12.87
12.24
12.34
12.34
+1.31%
1,506,367
0.71
Mar 16, 2026
12.01
12.40
11.93
12.18
12.18
+2.53%
2,127,499
0.99
Rows: