NASDAQ : MGNI
Magnite, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 21.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magnite, Inc. (MGNI) closed at 21.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.12 | 22.14 | 20.88 | 21.49 | 2,495,148 | -4.19% |
| 2026-10-29 | 21.74 | 22.46 | 21.37 | 22.43 | 1,979,392 | +3.03% |
| 2026-10-28 | 21.89 | 22.01 | 21.59 | 21.77 | 1,472,360 | -0.23% |
| 2026-10-27 | 21.75 | 22.23 | 21.65 | 21.82 | 1,644,737 | +0.93% |
| 2026-10-26 | 22.68 | 22.695 | 21.51 | 21.62 | 2,250,399 | -5.55% |
| 2026-10-23 | 22.76 | 23.38 | 22.72 | 22.89 | 1,066,754 | -1.04% |
| 2026-10-22 | 23.47 | 23.865 | 22.86 | 23.13 | 1,668,550 | -2.07% |
| 2026-10-21 | 23.57 | 23.98 | 23.13 | 23.62 | 1,189,188 | -0.80% |
| 2026-10-20 | 23.74 | 24.27 | 23.65 | 23.81 | 1,155,629 | +1.10% |
| 2026-10-19 | 23.36 | 23.64 | 23.06 | 23.55 | 1,278,043 | +0.77% |
| 2026-10-16 | 24.64 | 24.88 | 23.22 | 23.37 | 1,490,240 | -4.53% |
| 2026-10-15 | 23.66 | 24.57 | 23.66 | 24.48 | 1,908,746 | +2.56% |
| 2026-10-14 | 24.5 | 25.14 | 23.63 | 23.87 | 2,224,740 | -5.73% |
| 2026-10-13 | 25 | 25.78 | 25 | 25.32 | 1,493,478 | +0.96% |
| 2026-10-12 | 25.35 | 25.61 | 24.89 | 25.08 | 1,327,333 | -1.26% |
| 2026-10-09 | 25.56 | 25.855 | 25.32 | 25.4 | 1,517,487 | -0.20% |
| 2026-10-08 | 24.82 | 25.73 | 24.82 | 25.45 | 2,172,561 | +0.83% |
| 2026-10-07 | 24.72 | 25.47 | 24.415 | 25.24 | 2,184,578 | +1.61% |
| 2026-10-06 | 25.11 | 25.2 | 24.62 | 24.84 | 1,537,453 | -0.48% |
| 2026-10-05 | 24.99 | 25.38 | 24.75 | 24.96 | 1,521,840 | +0.93% |
| 2026-10-02 | 25.63 | 25.9 | 24.595 | 24.73 | 1,543,514 | -2.79% |
| 2026-10-01 | 25.3 | 25.735 | 24.94 | 25.44 | 1,743,456 | +0.71% |
| 2026-09-30 | 25.74 | 26.11 | 25.17 | 25.26 | 2,520,302 | -1.60% |
| 2026-09-29 | 24.48 | 26.4 | 24.27 | 25.67 | 4,136,313 | +9.70% |
| 2026-09-28 | 23.55 | 23.76 | 23.09 | 23.4 | 2,135,573 | -2.38% |
| 2026-09-25 | 24.06 | 24.51 | 23.85 | 23.97 | 1,555,926 | -0.42% |
| 2026-09-24 | 23.77 | 24.43 | 23.77 | 24.07 | 2,300,597 | +0.04% |
| 2026-09-23 | 24.68 | 24.705 | 23.87 | 24.06 | 2,122,710 | -2.98% |
| 2026-09-22 | 25.64 | 25.64 | 24.28 | 24.8 | 2,016,211 | -2.02% |
| 2026-09-21 | 25.15 | 25.55 | 24.947 | 25.31 | 1,619,775 | +0.64% |
| 2026-09-18 | 26.115 | 26.35 | 25.021 | 25.15 | 3,587,395 | -1.87% |
| 2026-09-17 | 26.625 | 26.84 | 24.63 | 25.63 | 6,837,853 | +7.78% |
| 2026-09-16 | 23.7 | 24.14 | 23.465 | 23.78 | 1,216,329 | +0.30% |
| 2026-09-15 | 23.45 | 23.735 | 23.17 | 23.71 | 1,473,252 | -0.55% |
| 2026-09-14 | 23.89 | 24.39 | 23.665 | 23.84 | 1,404,053 | +0.29% |
| 2026-09-11 | 23.8 | 24.123 | 23.55 | 23.77 | 1,231,480 | +0.93% |
| 2026-09-10 | 23.39 | 23.66 | 23.095 | 23.55 | 1,631,192 | -0.13% |
| 2026-09-09 | 23.46 | 24 | 23.05 | 23.58 | 1,609,748 | -0.51% |
| 2026-09-08 | 23.91 | 24.09 | 23.455 | 23.7 | 2,136,733 | -1.82% |
| 2026-09-04 | 24.44 | 24.55 | 24 | 24.14 | 1,944,244 | -1.99% |
| 2026-09-03 | 25.12 | 25.793 | 24.22 | 24.63 | 2,921,567 | -1.00% |
| 2026-09-02 | 22.92 | 25.22 | 22.44 | 24.88 | 5,903,517 | +8.69% |
| 2026-09-01 | 23.42 | 23.42 | 22.73 | 22.89 | 1,808,593 | -2.55% |
| 2026-08-31 | 23.7 | 23.92 | 23.205 | 23.49 | 1,667,917 | -0.89% |
| 2026-08-28 | 23.58 | 24.22 | 23.2 | 23.7 | 1,658,724 | +1.46% |
| 2026-08-27 | 23.38 | 23.87 | 23.17 | 23.36 | 2,038,157 | -0.09% |
| 2026-08-26 | 23.31 | 23.87 | 23.07 | 23.38 | 1,617,467 | -2.13% |
| 2026-08-25 | 23.52 | 24.13 | 23.319 | 23.89 | 2,006,861 | +1.40% |
| 2026-08-24 | 23.5 | 23.917 | 23.5 | 23.56 | 1,195,081 | +0.26% |
| 2026-08-21 | 23.48 | 23.73 | 23.12 | 23.5 | 1,555,532 | +0.64% |
| 2026-08-20 | 24.02 | 24.105 | 23.185 | 23.35 | 2,447,772 | -2.10% |
| 2026-08-19 | 24.55 | 24.874 | 23.765 | 23.85 | 2,318,669 | -2.77% |
| 2026-08-18 | 24.25 | 25.36 | 24.21 | 24.53 | 2,629,974 | +1.41% |
| 2026-08-17 | 24.55 | 24.63 | 24.045 | 24.19 | 2,726,463 | -2.18% |
| 2026-08-14 | 24.7 | 25 | 24.44 | 24.73 | 4,121,393 | +0.61% |
| 2026-08-13 | 24.63 | 24.86 | 24.44 | 24.58 | 2,697,832 | +0.99% |
| 2026-08-12 | 24.28 | 24.75 | 24.01 | 24.34 | 3,434,502 | +0.16% |
| 2026-08-11 | 24 | 24.71 | 23.92 | 24.3 | 2,577,146 | +0.37% |
| 2026-08-10 | 24.422 | 24.97 | 24.065 | 24.21 | 3,012,570 | -2.06% |
| 2026-08-07 | 24.68 | 25.45 | 24.562 | 24.72 | 4,031,387 | +1.64% |
| 2026-08-06 | 22.998 | 25.4 | 22.6 | 24.32 | 10,039,654 | +17.66% |
| 2026-08-05 | 21 | 21.17 | 20.35 | 20.67 | 2,406,314 | -0.91% |
| 2026-08-04 | 19.75 | 20.94 | 19.75 | 20.86 | 3,418,927 | +6.59% |
| 2026-08-03 | 19.3 | 20.043 | 19.3 | 19.57 | 1,193,670 | +1.40% |
| 2026-07-31 | 19.22 | 19.52 | 18.94 | 19.3 | 1,358,944 | -0.46% |
| 2026-07-30 | 19.42 | 19.51 | 18.92 | 19.39 | 1,653,309 | -1.72% |
| 2026-07-29 | 19.7 | 20.11 | 19.59 | 19.73 | 2,276,723 | +0.15% |
| 2026-07-28 | 19.38 | 19.865 | 19.04 | 19.7 | 1,741,798 | +3.20% |
| 2026-07-27 | 19.07 | 19.46 | 18.72 | 19.09 | 2,033,297 | +3.13% |
| 2026-07-24 | 18 | 18.8 | 17.91 | 18.51 | 2,054,058 | +3.29% |
| 2026-07-23 | 18.09 | 18.28 | 17.73 | 17.92 | 3,085,281 | -2.08% |
| 2026-07-22 | 19.4 | 19.4 | 18.25 | 18.3 | 1,585,836 | -4.34% |
| 2026-07-21 | 18.93 | 19.32 | 18.525 | 19.13 | 3,173,995 | +0.84% |
| 2026-07-20 | 18.802 | 19.445 | 18.8 | 18.97 | 2,166,824 | -0.16% |
| 2026-07-17 | 19.7 | 19.966 | 18.97 | 19 | 2,587,242 | -4.57% |
| 2026-07-16 | 20.67 | 20.805 | 19.847 | 19.91 | 1,681,788 | -2.83% |
| 2026-07-15 | 20.25 | 20.605 | 20.165 | 20.49 | 1,120,418 | +1.44% |
| 2026-07-14 | 20.08 | 20.48 | 19.95 | 20.2 | 1,706,290 | -1.03% |
| 2026-07-13 | 20.53 | 21.01 | 20.25 | 20.41 | 1,382,267 | +0.34% |
| 2026-07-10 | 21.39 | 21.41 | 20.29 | 20.34 | 2,578,350 | -4.15% |
| 2026-07-09 | 20.28 | 21.32 | 20.01 | 21.22 | 4,402,473 | +4.48% |
| 2026-07-08 | 20.092 | 20.375 | 19.745 | 20.31 | 3,594,966 | -1.02% |
| 2026-07-07 | 21 | 21.16 | 20.38 | 20.52 | 2,654,931 | -1.54% |
| 2026-07-06 | 20.21 | 20.98 | 20.15 | 20.84 | 2,255,300 | +2.26% |
| 2026-07-02 | 20.36 | 20.65 | 20.28 | 20.38 | 2,272,082 | +0.49% |
| 2026-07-01 | 18.99 | 20.425 | 18.88 | 20.28 | 3,743,910 | +6.85% |
| 2026-06-30 | 19 | 19.36 | 18.82 | 18.98 | 2,454,143 | -0.63% |
| 2026-06-29 | 18.73 | 19.525 | 18.57 | 19.1 | 3,332,837 | +1.98% |
| 2026-06-26 | 17.335 | 18.82 | 17.335 | 18.73 | 5,980,075 | +8.14% |
| 2026-06-25 | 18.17 | 18.34 | 17.275 | 17.32 | 2,062,665 | -5.30% |
| 2026-06-24 | 17.95 | 18.46 | 17.72 | 18.29 | 2,719,612 | +1.61% |
| 2026-06-23 | 17.58 | 18.32 | 17.369 | 18 | 4,480,218 | +3.15% |
| 2026-06-22 | 17.44 | 18.11 | 17.29 | 17.45 | 3,152,507 | -2.46% |
| 2026-06-18 | 18.15 | 18.215 | 17.57 | 17.89 | 4,252,740 | -1.92% |
| 2026-06-17 | 18.455 | 19.275 | 18.24 | 18.24 | 6,570,295 | -1.67% |
| 2026-06-16 | 16.77 | 18.67 | 16.6 | 18.55 | 6,381,128 | +10.75% |
| 2026-06-15 | 16.21 | 17.135 | 15.94 | 16.75 | 5,843,758 | +3.08% |
| 2026-06-12 | 16.25 | 16.45 | 15.815 | 16.25 | 4,148,269 | +0.31% |
| 2026-06-11 | 15.5 | 16.21 | 15.2 | 16.2 | 2,969,820 | +3.38% |
| 2026-06-10 | 15.57 | 15.92 | 15.25 | 15.67 | 2,743,423 | -0.89% |
| 2026-06-09 | 15.15 | 15.965 | 15.065 | 15.81 | 3,599,469 | +8.07% |
| 2026-06-08 | 14.61 | 14.725 | 14.28 | 14.63 | 1,467,814 | -0.34% |
| 2026-06-05 | 14.86 | 15.14 | 14.63 | 14.68 | 2,436,490 | -1.21% |
| 2026-06-04 | 14.78 | 15.445 | 14.67 | 14.86 | 1,992,502 | +2.84% |
| 2026-06-03 | 14.56 | 14.67 | 14 | 14.45 | 2,460,248 | -2.69% |
| 2026-06-02 | 15.07 | 15.19 | 14.73 | 14.85 | 1,740,277 | -3.45% |
| 2026-06-01 | 14.33 | 15.525 | 14.33 | 15.38 | 2,502,809 | +7.33% |
| 2026-05-29 | 14.43 | 14.84 | 14.23 | 14.33 | 3,771,845 | -0.69% |
| 2026-05-28 | 13.37 | 14.46 | 13.18 | 14.43 | 2,965,103 | +8.09% |
| 2026-05-27 | 13.23 | 13.81 | 13.18 | 13.35 | 1,648,063 | +0.45% |
| 2026-05-26 | 13.19 | 13.57 | 13.19 | 13.29 | 1,636,478 | +0.68% |
| 2026-05-22 | 13.15 | 13.51 | 13 | 13.2 | 1,390,225 | +0.08% |
| 2026-05-21 | 12.98 | 13.36 | 12.78 | 13.19 | 1,776,464 | +1.03% |
| 2026-05-20 | 13.22 | 13.275 | 12.73 | 13.055 | 2,179,682 | -2.50% |
| 2026-05-19 | 13.45 | 13.805 | 13.26 | 13.39 | 2,549,026 | +0.00% |
| 2026-05-18 | 12.75 | 13.58 | 12.75 | 13.39 | 3,020,728 | +4.45% |
| 2026-05-15 | 12.37 | 12.975 | 12.35 | 12.82 | 2,164,924 | +3.22% |
| 2026-05-14 | 12.95 | 13.08 | 12.375 | 12.42 | 3,708,723 | -3.80% |
| 2026-05-13 | 13.73 | 13.73 | 12.83 | 12.91 | 3,471,776 | -6.58% |
| 2026-05-12 | 13.51 | 13.93 | 13.23 | 13.82 | 2,978,223 | +3.37% |