5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-97.14%
3 MONTH PERFORMANCE
-41.05%
6 MONTH PERFORMANCE
-16.09%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-16.14%
Magnite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.34 | $14.65 (2.16%) | $15.01 | $14.24 | 2.03 M | $2.08 B |
| 12/04/2025 | $14.43 | $14.38 (-0.35%) | $14.49 | $14.10 | 1.43 M | $2.04 B |
| 12/03/2025 | $14.44 | $14.38 (-0.42%) | $14.56 | $14.18 | 1.55 M | $2.04 B |
| 12/02/2025 | $14.78 | $14.40 (-2.57%) | $14.78 | $14.32 | 1.42 M | $2.04 B |
| 12/01/2025 | $14.31 | $14.78 (3.28%) | $15.25 | $14.24 | 2.72 M | $2.09 B |
| 11/28/2025 | $14.85 | $14.69 (-1.08%) | $14.93 | $14.66 | 1.66 M | $2.08 B |
| 11/26/2025 | $14.89 | $14.68 (-1.41%) | $15.10 | $14.53 | 2.65 M | $2.08 B |
| 11/25/2025 | $14.74 | $14.84 (0.68%) | $15.14 | $14.53 | 3.00 M | $2.10 B |
| 11/24/2025 | $13.92 | $14.74 (5.89%) | $14.81 | $13.89 | 4.57 M | $2.09 B |
| 11/21/2025 | $13.32 | $14.08 (5.71%) | $14.37 | $13.23 | 4.52 M | $1.99 B |
| 11/20/2025 | $13.87 | $13.13 (-5.34%) | $13.98 | $13.08 | 3.00 M | $1.86 B |
| 11/19/2025 | $13.40 | $13.53 (0.97%) | $13.62 | $13.27 | 1.74 M | $1.92 B |
| 11/18/2025 | $13.22 | $13.40 (1.36%) | $13.58 | $13.07 | 1.42 M | $1.90 B |
| 11/17/2025 | $14.04 | $13.36 (-4.84%) | $14.11 | $13.32 | 2.03 M | $1.89 B |
| 11/14/2025 | $13.87 | $14.15 (2.02%) | $14.43 | $13.82 | 2.05 M | $2.00 B |
| 11/13/2025 | $14.01 | $14.23 (1.57%) | $14.43 | $13.75 | 2.34 M | $2.02 B |
| 11/12/2025 | $14.78 | $14.21 (-3.86%) | $15.01 | $14.14 | 1.98 M | $2.01 B |
| 11/11/2025 | $14.56 | $14.78 (1.51%) | $14.97 | $14.46 | 1.61 M | $2.09 B |
| 11/10/2025 | $15.43 | $14.56 (-5.64%) | $15.55 | $14.44 | 3.20 M | $2.06 B |
| 11/07/2025 | $14.52 | $15.10 (3.99%) | $15.22 | $14.45 | 4.56 M | $2.14 B |
| 11/06/2025 | $15.00 | $14.87 (-0.87%) | $15.53 | $13.43 | 12.37 M | $2.11 B |
| 11/05/2025 | $502.80 | $513.00 (2.03%) | $539.10 | $492.60 | 6.16 M | $2.42 B |
| 11/04/2025 | $519.30 | $501.90 (-3.35%) | $526.50 | $499.50 | 3.31 M | $2.37 B |
| 11/03/2025 | $544.50 | $532.20 (-2.26%) | $552.30 | $528.90 | 2.72 M | $2.51 B |
| 10/31/2025 | $17.46 | $17.88 (2.41%) | $18.23 | $17.44 | 3.23 M | $2.53 B |
| 10/30/2025 | $18.60 | $17.31 (-6.94%) | $18.85 | $17.27 | 3.75 M | $2.45 B |
| 10/29/2025 | $19.82 | $18.64 (-5.95%) | $20.02 | $18.54 | 3.31 M | $2.64 B |
| 10/28/2025 | $20.07 | $19.89 (-0.9%) | $20.27 | $19.60 | 1.61 M | $2.82 B |
| 10/27/2025 | $20.09 | $20.09 (0%) | $20.36 | $19.93 | 1.58 M | $2.85 B |
| 10/24/2025 | $19.64 | $19.94 (1.53%) | $20.27 | $19.50 | 2.28 M | $2.82 B |
| 10/23/2025 | $18.77 | $19.14 (1.97%) | $19.40 | $18.77 | 1.44 M | $2.71 B |
| 10/22/2025 | $18.97 | $18.94 (-0.16%) | $19.32 | $18.45 | 1.68 M | $2.68 B |
| 10/21/2025 | $18.60 | $18.95 (1.88%) | $19.07 | $18.59 | 1.74 M | $2.68 B |
| 10/20/2025 | $18.18 | $18.67 (2.7%) | $18.95 | $18.18 | 1.99 M | $2.64 B |
| 10/17/2025 | $18.21 | $17.88 (-1.81%) | $18.31 | $17.65 | 2.30 M | $2.53 B |
| 10/16/2025 | $18.69 | $18.31 (-2.03%) | $19.40 | $18.09 | 2.59 M | $2.59 B |
| 10/15/2025 | $18.12 | $18.73 (3.37%) | $18.74 | $18.11 | 2.86 M | $2.65 B |
| 10/14/2025 | $17.11 | $17.96 (4.97%) | $17.97 | $16.74 | 2.33 M | $2.54 B |
| 10/13/2025 | $18.12 | $17.50 (-3.42%) | $18.15 | $17.20 | 3.09 M | $2.48 B |
| 10/10/2025 | $18.55 | $17.50 (-5.66%) | $18.69 | $17.45 | 2.48 M | $2.48 B |
| 10/09/2025 | $18.96 | $18.55 (-2.16%) | $19.27 | $18.13 | 2.99 M | $2.63 B |
| 10/08/2025 | $19.06 | $19.09 (0.16%) | $19.35 | $18.67 | 2.11 M | $2.70 B |
| 10/07/2025 | $19.40 | $19.10 (-1.55%) | $19.71 | $18.92 | 2.15 M | $2.71 B |
| 10/06/2025 | $20.16 | $19.27 (-4.41%) | $20.28 | $18.35 | 4.81 M | $2.73 B |
| 10/03/2025 | $20.18 | $20.30 (0.59%) | $20.79 | $20.05 | 2.56 M | $2.88 B |
| 10/02/2025 | $20.47 | $20.12 (-1.71%) | $20.63 | $19.83 | 2.97 M | $2.85 B |
| 10/01/2025 | $21.57 | $20.39 (-5.47%) | $22.14 | $20.36 | 4.65 M | $2.89 B |
| 09/30/2025 | $22.35 | $21.78 (-2.55%) | $22.67 | $21.42 | 2.45 M | $3.09 B |
| 09/29/2025 | $22.25 | $22.28 (0.13%) | $22.63 | $22.10 | 2.04 M | $3.16 B |
| 09/26/2025 | $22.51 | $22.14 (-1.64%) | $22.78 | $22.12 | 1.85 M | $3.14 B |
| 09/25/2025 | $22.22 | $22.42 (0.9%) | $22.96 | $22.10 | 2.67 M | $3.18 B |
| 09/24/2025 | $23.51 | $22.81 (-2.98%) | $23.60 | $22.78 | 1.85 M | $3.23 B |
| 09/23/2025 | $24.18 | $23.45 (-3.02%) | $24.30 | $23.01 | 3.97 M | $3.32 B |
| 09/22/2025 | $25.96 | $24.16 (-6.93%) | $26.19 | $23.84 | 4.92 M | $3.42 B |
| 09/19/2025 | $23.85 | $25.92 (8.68%) | $26.12 | $23.60 | 8.33 M | $3.67 B |
| 09/18/2025 | $23.92 | $23.88 (-0.17%) | $24.08 | $23.41 | 2.00 M | $3.38 B |
| 09/17/2025 | $23.07 | $23.85 (3.38%) | $24.20 | $22.56 | 2.71 M | $3.38 B |
| 09/16/2025 | $23.60 | $23.07 (-2.25%) | $23.60 | $22.23 | 3.98 M | $3.27 B |
| 09/15/2025 | $23.94 | $23.73 (-0.88%) | $24.24 | $23.33 | 1.95 M | $3.36 B |
| 09/12/2025 | $24.00 | $23.87 (-0.54%) | $24.50 | $23.65 | 1.81 M | $3.38 B |
| 09/11/2025 | $24.05 | $24.14 (0.37%) | $24.28 | $23.35 | 2.02 M | $3.42 B |
| 09/10/2025 | $24.34 | $23.89 (-1.85%) | $24.34 | $22.62 | 4.51 M | $3.38 B |
| 09/09/2025 | $25.57 | $24.39 (-4.61%) | $25.68 | $24.37 | 2.85 M | $3.45 B |
| 09/08/2025 | $24.92 | $25.35 (1.73%) | $25.88 | $24.89 | 3.54 M | $3.59 B |
| 09/05/2025 | $25.01 | $24.85 (-0.64%) | $25.16 | $24.05 | 2.44 M | $3.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
