-
5 DAY PERFORMANCE
+6.13% -
1 MONTH PERFORMANCE
+0.36% -
3 MONTH PERFORMANCE
+2.29% -
6 MONTH PERFORMANCE
+30.81% -
YEAR-TO-DATE PERFORMANCE
+48.18% -
1 YEAR PERFORMANCE
+83.55%
Magnite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.68 | $13.84 (1.17%) | $14.29 | $13.59 | 1.81 M | $1.95 B |
| 09/27/2024 | $13.19 | $13.72 (4.02%) | $13.87 | $13.13 | 2.02 M | $1.93 B |
| 09/26/2024 | $13.36 | $13.04 (-2.4%) | $13.43 | $12.99 | 1.20 M | $1.83 B |
| 09/25/2024 | $13.13 | $13.00 (-0.99%) | $13.39 | $12.97 | 1.73 M | $1.83 B |
| 09/24/2024 | $13.09 | $13.17 (0.61%) | $13.25 | $12.76 | 2.06 M | $1.85 B |
| 09/23/2024 | $13.00 | $13.04 (0.31%) | $13.28 | $12.88 | 2.12 M | $1.83 B |
| 09/20/2024 | $13.17 | $12.96 (-1.59%) | $13.23 | $12.83 | 2.13 M | $1.82 B |
| 09/19/2024 | $13.63 | $13.24 (-2.86%) | $13.72 | $13.03 | 1.70 M | $1.86 B |
| 09/18/2024 | $13.23 | $13.30 (0.53%) | $13.75 | $13.05 | 1.50 M | $1.87 B |
| 09/17/2024 | $13.45 | $13.12 (-2.45%) | $13.65 | $12.91 | 4.10 M | $1.84 B |
| 09/16/2024 | $14.01 | $14.03 (0.14%) | $14.23 | $13.88 | 1.84 M | $1.97 B |
| 09/13/2024 | $13.67 | $14.08 (3%) | $14.44 | $13.63 | 2.74 M | $1.98 B |
| 09/12/2024 | $13.00 | $13.53 (4.08%) | $13.64 | $12.99 | 875,647 | $1.90 B |
| 09/11/2024 | $12.71 | $12.93 (1.73%) | $13.15 | $12.69 | 1.08 M | $1.82 B |
| 09/10/2024 | $12.93 | $12.78 (-1.16%) | $12.98 | $12.63 | 1.29 M | $1.80 B |
| 09/09/2024 | $13.05 | $12.93 (-0.92%) | $13.35 | $12.88 | 988,327 | $1.82 B |
| 09/06/2024 | $13.33 | $13.12 (-1.58%) | $13.89 | $12.97 | 1.11 M | $1.84 B |
| 09/05/2024 | $13.31 | $13.80 (3.68%) | $13.81 | $13.25 | 923,107 | $1.94 B |
| 09/04/2024 | $13.28 | $13.29 (0.08%) | $13.64 | $13.14 | 891,508 | $1.87 B |
| 09/03/2024 | $13.66 | $13.41 (-1.83%) | $14.00 | $13.39 | 1.57 M | $1.88 B |
| 08/30/2024 | $13.76 | $13.79 (0.22%) | $13.84 | $13.57 | 923,748 | $1.94 B |
| 08/29/2024 | $13.77 | $13.64 (-0.94%) | $13.87 | $13.60 | 746,225 | $1.92 B |
| 08/28/2024 | $13.87 | $13.59 (-2.02%) | $13.89 | $13.50 | 1.11 M | $1.91 B |
| 08/27/2024 | $13.89 | $13.92 (0.22%) | $14.01 | $13.66 | 789,000 | $1.96 B |
| 08/26/2024 | $14.11 | $14.03 (-0.57%) | $14.12 | $13.78 | 1.08 M | $1.97 B |
| 08/23/2024 | $13.68 | $14.16 (3.51%) | $14.34 | $13.43 | 2.10 M | $1.99 B |
| 08/22/2024 | $13.73 | $13.50 (-1.68%) | $13.78 | $13.32 | 1.23 M | $1.90 B |
| 08/21/2024 | $13.32 | $13.65 (2.48%) | $13.89 | $13.20 | 1.84 M | $1.92 B |
| 08/20/2024 | $13.16 | $13.29 (0.99%) | $13.60 | $13.02 | 1.85 M | $1.87 B |
| 08/19/2024 | $12.53 | $13.09 (4.47%) | $13.15 | $12.47 | 1.73 M | $1.84 B |
| 08/16/2024 | $12.47 | $12.54 (0.56%) | $12.59 | $12.36 | 1.16 M | $1.76 B |
| 08/15/2024 | $12.79 | $12.51 (-2.19%) | $12.82 | $12.42 | 1.62 M | $1.76 B |
| 08/14/2024 | $12.60 | $12.52 (-0.63%) | $12.77 | $12.50 | 1.62 M | $1.76 B |
| 08/13/2024 | $12.71 | $12.52 (-1.49%) | $12.72 | $12.40 | 1.33 M | $1.76 B |
| 08/12/2024 | $12.37 | $12.37 (0%) | $12.60 | $12.15 | 1.66 M | $1.74 B |
| 08/09/2024 | $12.59 | $12.40 (-1.51%) | $12.59 | $11.93 | 2.53 M | $1.74 B |
| 08/08/2024 | $11.70 | $12.75 (8.97%) | $12.90 | $10.36 | 5.17 M | $1.78 B |
| 08/07/2024 | $13.45 | $12.90 (-4.09%) | $13.72 | $12.89 | 2.07 M | $1.80 B |
| 08/06/2024 | $13.15 | $13.03 (-0.91%) | $13.28 | $12.89 | 1.40 M | $1.82 B |
| 08/05/2024 | $12.20 | $13.10 (7.38%) | $13.11 | $11.93 | 2.77 M | $1.82 B |
| 08/02/2024 | $13.28 | $13.16 (-0.9%) | $13.46 | $12.97 | 1.50 M | $1.83 B |
| 08/01/2024 | $14.62 | $13.96 (-4.51%) | $14.74 | $13.71 | 1.72 M | $1.94 B |
| 07/31/2024 | $14.36 | $14.54 (1.25%) | $14.90 | $14.21 | 2.70 M | $2.03 B |
| 07/30/2024 | $14.52 | $14.16 (-2.48%) | $14.64 | $14.09 | 2.00 M | $1.97 B |
| 07/29/2024 | $14.50 | $14.46 (-0.28%) | $14.94 | $14.30 | 2.01 M | $2.01 B |
| 07/26/2024 | $14.48 | $14.39 (-0.62%) | $14.52 | $14.27 | 1.26 M | $2.00 B |
| 07/25/2024 | $14.27 | $14.11 (-1.12%) | $14.51 | $13.97 | 1.72 M | $1.97 B |
| 07/24/2024 | $14.98 | $14.27 (-4.74%) | $15.10 | $14.22 | 1.98 M | $1.99 B |
| 07/23/2024 | $15.09 | $15.37 (1.86%) | $15.50 | $15.05 | 1.56 M | $2.14 B |
| 07/22/2024 | $14.99 | $15.24 (1.67%) | $15.37 | $14.79 | 1.96 M | $2.12 B |
| 07/19/2024 | $14.61 | $14.94 (2.26%) | $15.39 | $14.52 | 2.05 M | $2.08 B |
| 07/18/2024 | $14.69 | $14.54 (-1.02%) | $15.05 | $14.35 | 2.36 M | $2.03 B |
| 07/17/2024 | $15.43 | $14.79 (-4.15%) | $15.63 | $14.78 | 3.54 M | $2.06 B |
| 07/16/2024 | $15.50 | $15.84 (2.19%) | $15.92 | $15.49 | 3.10 M | $2.21 B |
| 07/15/2024 | $14.47 | $15.31 (5.81%) | $15.43 | $14.35 | 3.14 M | $2.13 B |
| 07/12/2024 | $14.16 | $14.22 (0.42%) | $14.46 | $14.14 | 1.28 M | $1.98 B |
| 07/11/2024 | $13.87 | $14.04 (1.23%) | $14.10 | $13.74 | 2.01 M | $1.96 B |
| 07/10/2024 | $13.85 | $13.57 (-2.02%) | $13.89 | $13.43 | 1.04 M | $1.89 B |
| 07/09/2024 | $13.51 | $13.80 (2.15%) | $13.85 | $13.45 | 1.18 M | $1.92 B |
| 07/08/2024 | $13.53 | $13.50 (-0.22%) | $13.58 | $13.11 | 1.21 M | $1.88 B |
| 07/05/2024 | $13.55 | $13.53 (-0.15%) | $13.66 | $13.41 | 953,553 | $1.88 B |
| 07/03/2024 | $13.50 | $13.62 (0.89%) | $13.99 | $13.40 | 664,121 | $1.90 B |
| 07/02/2024 | $13.50 | $13.49 (-0.07%) | $13.58 | $13.28 | 1.07 M | $1.88 B |
| 07/01/2024 | $13.26 | $13.53 (2.04%) | $13.53 | $13.08 | 1.32 M | $1.88 B |