Education
About Us
Working with TipRanks
Follow Us
Magnite, Inc. (MGNI)
NASDAQ:MGNI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
14.93
15.10
14.32
14.38
14.38
-3.49%
3,122,772
1.21
Jan 15, 2026
15.43
15.95
14.86
14.90
14.90
-2.61%
3,548,177
1.38
Jan 14, 2026
16.03
16.24
15.27
15.30
15.30
-4.91%
2,562,432
1.00
Jan 13, 2026
16.32
16.73
16.03
16.09
16.09
-1.41%
1,297,923
0.50
Jan 12, 2026
16.16
16.78
15.76
16.32
16.32
+0.93%
1,838,481
0.70
Jan 09, 2026
16.81
16.81
16.00
16.17
16.17
-2.59%
3,174,549
1.22
Jan 08, 2026
16.80
16.82
16.25
16.60
16.60
-1.19%
1,343,750
0.51
Jan 07, 2026
16.88
17.04
16.36
16.80
16.80
-0.47%
1,709,134
0.65
Jan 06, 2026
16.62
17.41
16.44
16.88
16.88
+0.66%
3,916,341
1.48
Jan 05, 2026
16.19
17.15
16.19
16.77
16.77
+4.42%
2,109,794
0.80
Jan 02, 2026
16.28
16.38
15.77
16.06
16.06
-1.05%
1,776,050
0.67
Dec 31, 2025
16.46
16.66
16.17
16.23
16.23
-1.40%
1,714,585
0.63
Dec 30, 2025
16.40
16.62
16.32
16.46
16.46
+0.06%
1,266,810
0.46
Dec 29, 2025
16.37
16.53
16.29
16.45
16.45
0.00%
872,456
0.32
Dec 26, 2025
16.50
16.92
16.33
16.45
16.45
-0.42%
1,185,164
0.43
Dec 24, 2025
16.46
16.70
16.29
16.52
16.52
+0.12%
869,521
0.31
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
Rows: