Education
About Us
Working with TipRanks
Follow Us
Magnite (MGNI)
NASDAQ:MGNI
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
12.29
12.29
11.81
11.88
11.88
-3.34%
1,627,882
0.75
Mar 12, 2026
12.88
13.09
12.28
12.29
12.29
-5.68%
1,283,151
0.58
Mar 11, 2026
13.09
13.25
12.71
13.03
13.03
+0.23%
1,865,793
0.83
Mar 10, 2026
13.60
13.60
12.96
13.00
13.00
-3.92%
1,659,768
0.73
Mar 09, 2026
13.63
13.67
13.06
13.53
13.53
-3.36%
1,473,034
0.64
Mar 06, 2026
13.91
14.11
13.75
14.00
14.00
-1.13%
1,802,976
0.78
Mar 05, 2026
13.99
14.48
13.89
14.16
14.16
+2.39%
2,268,123
0.99
Mar 04, 2026
13.63
14.26
13.19
13.83
13.83
+0.44%
2,203,603
0.96
Mar 03, 2026
13.17
13.97
12.89
13.77
13.77
+1.55%
2,525,786
1.11
Mar 02, 2026
12.92
13.65
12.88
13.56
13.56
-0.44%
2,506,422
1.11
Feb 27, 2026
13.43
13.74
13.05
13.62
13.62
+1.04%
3,353,505
1.50
Feb 26, 2026
12.44
13.68
12.22
13.48
13.48
+12.61%
7,480,762
3.46
Feb 25, 2026
11.77
12.04
11.52
11.97
11.97
+2.31%
3,768,967
1.77
Feb 24, 2026
11.33
11.84
11.33
11.70
11.70
+3.36%
2,287,953
1.09
Feb 23, 2026
12.01
12.23
11.25
11.32
11.32
-7.44%
2,630,190
1.26
Feb 20, 2026
12.15
12.65
11.91
12.23
12.23
+0.16%
1,331,726
0.63
Feb 19, 2026
11.87
12.26
11.72
12.21
12.21
+1.75%
1,508,769
0.70
Feb 18, 2026
11.95
12.09
11.50
12.00
12.00
+3.72%
1,822,307
0.83
Feb 17, 2026
11.53
11.79
11.05
11.57
11.57
-1.11%
1,430,087
0.64
Feb 16, 2026
11.32
11.76
11.21
11.70
11.70
0.00%
0
0.00
Feb 13, 2026
11.32
11.76
11.21
11.70
11.70
+4.46%
1,365,224
0.60
Feb 12, 2026
11.73
11.81
10.82
11.20
11.20
-5.08%
2,824,232
1.26
Feb 11, 2026
12.13
12.18
11.59
11.80
11.80
+1.11%
2,141,318
0.95
Feb 10, 2026
11.88
12.59
11.83
11.97
11.97
+2.57%
2,741,806
1.22
Feb 09, 2026
11.38
11.75
11.18
11.67
11.67
+3.37%
1,752,944
0.78
Feb 06, 2026
11.38
11.56
11.06
11.29
11.29
+0.09%
2,257,000
1.01
Feb 05, 2026
11.68
12.22
11.16
11.28
11.28
-5.25%
2,184,202
0.97
Feb 04, 2026
11.56
12.12
11.04
11.91
11.91
+3.52%
4,325,175
1.92
Feb 03, 2026
14.03
14.03
11.28
11.50
11.50
-18.21%
9,158,137
3.97
Feb 02, 2026
14.32
14.72
14.05
14.06
14.06
-2.83%
1,488,308
0.63
Jan 30, 2026
14.83
15.01
14.30
14.47
14.47
-3.66%
1,590,605
0.66
Jan 29, 2026
14.75
15.02
14.48
15.02
15.02
+1.08%
1,154,510
0.47
Jan 28, 2026
15.07
15.28
14.79
14.86
14.86
-1.26%
1,545,404
0.63
Jan 27, 2026
15.37
15.40
14.71
15.05
15.05
-2.08%
2,176,144
0.88
Jan 26, 2026
15.43
15.43
15.00
15.37
15.37
-0.26%
1,396,603
0.56
Jan 23, 2026
15.04
15.95
15.01
15.41
15.41
+2.19%
2,582,591
1.03
Jan 22, 2026
14.68
15.15
14.38
15.08
15.08
+5.53%
1,853,361
0.74
Jan 21, 2026
14.86
14.94
13.95
14.29
14.29
-3.45%
2,501,403
1.00
Jan 20, 2026
13.89
14.81
13.80
14.80
14.80
+2.92%
2,677,153
1.08
Jan 19, 2026
14.93
15.10
14.32
14.38
14.38
0.00%
0
0.00
Jan 16, 2026
14.93
15.10
14.32
14.38
14.38
-3.49%
3,122,772
1.26
Jan 15, 2026
15.43
15.95
14.86
14.90
14.90
-2.61%
3,548,177
1.45
Jan 14, 2026
16.03
16.24
15.27
15.30
15.30
-4.91%
2,562,432
1.05
Jan 13, 2026
16.32
16.73
16.03
16.09
16.09
-1.41%
1,297,923
0.53
Jan 12, 2026
16.16
16.78
15.76
16.32
16.32
+0.93%
1,838,481
0.74
Rows: