5 DAY PERFORMANCE
-3.96%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
-30.87%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-25.31%
1 YEAR PERFORMANCE
+32.11%
Magnite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.79 | $11.89 (0.85%) | $11.96 | $11.47 | 2.24 M | $1.68 B |
| 04/29/2025 | $12.51 | $12.30 (-1.68%) | $12.60 | $12.22 | 1.27 M | $1.74 B |
| 04/28/2025 | $12.47 | $12.35 (-0.96%) | $12.55 | $12.06 | 1.35 M | $1.74 B |
| 04/25/2025 | $12.28 | $12.38 (0.81%) | $12.56 | $12.16 | 1.56 M | $1.75 B |
| 04/24/2025 | $11.93 | $12.22 (2.43%) | $12.27 | $11.66 | 1.75 M | $1.72 B |
| 04/23/2025 | $11.95 | $11.90 (-0.42%) | $12.29 | $11.60 | 3.36 M | $1.68 B |
| 04/22/2025 | $11.15 | $11.39 (2.15%) | $11.74 | $11.10 | 2.87 M | $1.61 B |
| 04/21/2025 | $10.98 | $11.01 (0.27%) | $11.07 | $10.63 | 3.92 M | $1.55 B |
| 04/17/2025 | $9.93 | $11.13 (12.08%) | $11.55 | $9.65 | 9.05 M | $1.57 B |
| 04/16/2025 | $9.88 | $9.90 (0.2%) | $10.00 | $9.64 | 1.90 M | $1.40 B |
| 04/15/2025 | $9.73 | $10.14 (4.21%) | $10.15 | $9.73 | 2.17 M | $1.43 B |
| 04/14/2025 | $10.03 | $9.68 (-3.49%) | $10.26 | $9.54 | 1.80 M | $1.37 B |
| 04/11/2025 | $9.66 | $9.68 (0.21%) | $9.83 | $9.29 | 2.03 M | $1.37 B |
| 04/10/2025 | $11.00 | $9.74 (-11.45%) | $11.00 | $9.59 | 2.31 M | $1.37 B |
| 04/09/2025 | $8.89 | $10.84 (21.93%) | $11.40 | $8.80 | 4.78 M | $1.53 B |
| 04/08/2025 | $9.70 | $9.00 (-7.22%) | $10.04 | $8.83 | 3.04 M | $1.27 B |
| 04/07/2025 | $8.60 | $9.15 (6.4%) | $9.64 | $8.22 | 3.78 M | $1.29 B |
| 04/04/2025 | $9.03 | $9.08 (0.55%) | $9.43 | $8.54 | 3.67 M | $1.28 B |
| 04/03/2025 | $10.65 | $9.70 (-8.92%) | $10.82 | $9.65 | 4.07 M | $1.37 B |
| 04/02/2025 | $11.15 | $11.51 (3.23%) | $11.73 | $11.14 | 2.00 M | $1.62 B |
| 04/01/2025 | $11.23 | $11.40 (1.51%) | $11.48 | $11.15 | 2.24 M | $1.61 B |
| 03/31/2025 | $11.20 | $11.41 (1.88%) | $11.48 | $10.86 | 2.89 M | $1.61 B |
| 03/28/2025 | $12.25 | $11.60 (-5.31%) | $12.25 | $11.45 | 3.31 M | $1.64 B |
| 03/27/2025 | $12.71 | $12.30 (-3.23%) | $12.99 | $12.27 | 2.04 M | $1.74 B |
| 03/26/2025 | $13.49 | $12.74 (-5.56%) | $13.59 | $12.60 | 2.32 M | $1.80 B |
| 03/25/2025 | $13.39 | $13.53 (1.05%) | $13.71 | $13.23 | 1.93 M | $1.91 B |
| 03/24/2025 | $13.58 | $13.28 (-2.21%) | $13.68 | $13.18 | 1.78 M | $1.87 B |
| 03/21/2025 | $13.18 | $13.30 (0.91%) | $13.62 | $12.93 | 3.17 M | $1.88 B |
| 03/20/2025 | $13.18 | $13.41 (1.75%) | $13.54 | $13.11 | 1.52 M | $1.89 B |
| 03/19/2025 | $12.76 | $13.37 (4.78%) | $13.57 | $12.76 | 2.14 M | $1.89 B |
| 03/18/2025 | $13.06 | $12.70 (-2.76%) | $13.07 | $12.57 | 2.02 M | $1.79 B |
| 03/17/2025 | $12.56 | $13.17 (4.86%) | $13.50 | $12.45 | 3.21 M | $1.86 B |
| 03/14/2025 | $12.44 | $12.60 (1.29%) | $12.89 | $12.18 | 3.42 M | $1.78 B |
| 03/13/2025 | $12.89 | $12.08 (-6.28%) | $13.12 | $12.05 | 2.99 M | $1.70 B |
| 03/12/2025 | $12.48 | $13.04 (4.49%) | $13.07 | $12.48 | 3.62 M | $1.84 B |
| 03/11/2025 | $12.25 | $12.42 (1.39%) | $12.97 | $12.25 | 2.42 M | $1.75 B |
| 03/10/2025 | $13.07 | $12.30 (-5.89%) | $13.16 | $12.21 | 4.09 M | $1.74 B |
| 03/07/2025 | $13.52 | $13.10 (-3.11%) | $13.86 | $12.75 | 3.31 M | $1.85 B |
| 03/06/2025 | $14.10 | $13.63 (-3.33%) | $14.27 | $13.50 | 2.74 M | $1.92 B |
| 03/05/2025 | $14.60 | $14.49 (-0.75%) | $14.71 | $14.31 | 2.00 M | $2.04 B |
| 03/04/2025 | $14.20 | $14.65 (3.17%) | $15.02 | $13.82 | 4.25 M | $2.07 B |
| 03/03/2025 | $15.75 | $14.69 (-6.73%) | $16.17 | $14.54 | 3.70 M | $2.07 B |
| 02/28/2025 | $16.24 | $15.77 (-2.89%) | $16.37 | $15.29 | 4.39 M | $2.23 B |
| 02/27/2025 | $17.66 | $16.55 (-6.29%) | $18.39 | $16.54 | 4.77 M | $2.34 B |
| 02/26/2025 | $17.47 | $16.86 (-3.49%) | $17.69 | $16.82 | 3.20 M | $2.38 B |
| 02/25/2025 | $17.69 | $17.36 (-1.87%) | $17.79 | $17.11 | 2.38 M | $2.45 B |
| 02/24/2025 | $17.73 | $17.69 (-0.23%) | $17.94 | $17.26 | 1.94 M | $2.50 B |
| 02/21/2025 | $18.63 | $17.68 (-5.1%) | $18.71 | $17.51 | 3.07 M | $2.49 B |
| 02/20/2025 | $19.03 | $18.26 (-4.05%) | $19.12 | $17.92 | 1.68 M | $2.58 B |
| 02/19/2025 | $19.30 | $19.08 (-1.14%) | $19.37 | $18.76 | 1.94 M | $2.69 B |
| 02/18/2025 | $20.06 | $19.39 (-3.34%) | $20.06 | $18.91 | 2.13 M | $2.74 B |
| 02/14/2025 | $19.54 | $20.00 (2.35%) | $20.01 | $19.20 | 2.10 M | $2.82 B |
| 02/13/2025 | $18.74 | $19.49 (4%) | $19.92 | $17.31 | 7.17 M | $2.75 B |
| 02/12/2025 | $19.71 | $20.51 (4.06%) | $20.68 | $19.58 | 1.59 M | $2.89 B |
| 02/11/2025 | $20.32 | $20.22 (-0.49%) | $20.70 | $19.94 | 2.25 M | $2.85 B |
| 02/10/2025 | $20.89 | $20.62 (-1.29%) | $20.98 | $19.92 | 3.94 M | $2.91 B |
| 02/07/2025 | $19.45 | $21.17 (8.84%) | $21.29 | $19.00 | 11.73 M | $2.99 B |
| 02/06/2025 | $18.35 | $19.14 (4.31%) | $19.16 | $18.15 | 3.95 M | $2.70 B |
| 02/05/2025 | $17.71 | $17.97 (1.47%) | $17.97 | $17.36 | 1.54 M | $2.54 B |
| 02/04/2025 | $17.17 | $17.71 (3.15%) | $17.73 | $16.99 | 1.14 M | $2.50 B |
| 02/03/2025 | $16.64 | $17.24 (3.61%) | $17.50 | $16.25 | 1.73 M | $2.43 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.
