Magnite (MGNI)
NASDAQ:MGNI
Want to see MGNI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: