5 DAY PERFORMANCE
+16.26%
1 MONTH PERFORMANCE
+47.06%
3 MONTH PERFORMANCE
+170.15%
6 MONTH PERFORMANCE
+43.20%
YEAR-TO-DATE PERFORMANCE
+54.08%
1 YEAR PERFORMANCE
+80.10%
Magnite, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $24.90 | $24.53 (-1.49%) | $25.27 | $24.46 | 3.27 M | $3.48 B |
07/02/2025 | $24.03 | $24.67 (2.66%) | $24.80 | $23.39 | 3.01 M | $3.50 B |
07/01/2025 | $23.85 | $24.12 (1.13%) | $24.25 | $23.26 | 3.69 M | $3.42 B |
06/30/2025 | $22.00 | $24.12 (9.64%) | $24.46 | $21.91 | 6.81 M | $3.42 B |
06/27/2025 | $20.99 | $21.10 (0.52%) | $21.16 | $20.66 | 4.74 M | $2.99 B |
06/26/2025 | $20.75 | $20.97 (1.06%) | $20.99 | $20.13 | 1.94 M | $2.97 B |
06/25/2025 | $20.41 | $20.71 (1.47%) | $20.85 | $20.26 | 2.98 M | $2.94 B |
06/24/2025 | $19.23 | $20.05 (4.26%) | $20.11 | $19.08 | 3.72 M | $2.84 B |
06/23/2025 | $18.42 | $18.89 (2.55%) | $18.92 | $17.90 | 1.62 M | $2.68 B |
06/20/2025 | $19.20 | $18.72 (-2.5%) | $19.35 | $18.70 | 2.17 M | $2.66 B |
06/18/2025 | $18.20 | $18.82 (3.41%) | $19.07 | $18.06 | 2.46 M | $2.67 B |
06/17/2025 | $17.95 | $18.23 (1.56%) | $18.44 | $17.70 | 2.20 M | $2.59 B |
06/16/2025 | $17.50 | $18.58 (6.17%) | $18.63 | $17.29 | 2.62 M | $2.64 B |
06/13/2025 | $17.23 | $17.10 (-0.75%) | $17.51 | $16.99 | 1.99 M | $2.43 B |
06/12/2025 | $17.53 | $17.62 (0.51%) | $17.88 | $17.48 | 1.90 M | $2.50 B |
06/11/2025 | $17.54 | $17.68 (0.8%) | $17.86 | $17.38 | 1.81 M | $2.51 B |
06/10/2025 | $17.56 | $17.44 (-0.68%) | $17.69 | $17.23 | 1.05 M | $2.47 B |
06/09/2025 | $17.68 | $17.53 (-0.85%) | $17.82 | $17.41 | 1.29 M | $2.49 B |
06/06/2025 | $17.70 | $17.60 (-0.56%) | $17.75 | $17.30 | 1.90 M | $2.50 B |
06/05/2025 | $16.91 | $17.46 (3.25%) | $17.70 | $16.81 | 4.32 M | $2.48 B |
06/04/2025 | $16.60 | $16.68 (0.48%) | $16.81 | $16.58 | 1.15 M | $2.37 B |
06/03/2025 | $16.79 | $16.60 (-1.13%) | $16.84 | $16.39 | 1.86 M | $2.35 B |
06/02/2025 | $16.30 | $16.68 (2.33%) | $16.74 | $16.05 | 2.16 M | $2.37 B |
05/30/2025 | $16.20 | $16.36 (0.99%) | $16.45 | $15.95 | 2.38 M | $2.32 B |
05/29/2025 | $16.56 | $16.23 (-1.99%) | $16.60 | $15.96 | 1.86 M | $2.30 B |
05/28/2025 | $16.11 | $16.48 (2.3%) | $16.49 | $15.99 | 1.90 M | $2.34 B |
05/27/2025 | $15.68 | $16.10 (2.68%) | $16.26 | $15.58 | 1.65 M | $2.28 B |
05/23/2025 | $15.03 | $15.36 (2.2%) | $15.61 | $15.02 | 1.06 M | $2.18 B |
05/22/2025 | $15.54 | $15.60 (0.39%) | $15.84 | $15.37 | 1.35 M | $2.21 B |
05/21/2025 | $15.85 | $15.51 (-2.15%) | $16.13 | $15.31 | 1.62 M | $2.20 B |
05/20/2025 | $16.99 | $16.04 (-5.59%) | $17.10 | $15.91 | 3.25 M | $2.28 B |
05/19/2025 | $14.99 | $15.32 (2.2%) | $15.42 | $14.95 | 1.19 M | $2.17 B |
05/16/2025 | $15.86 | $15.54 (-2.02%) | $15.88 | $15.46 | 1.71 M | $2.20 B |
05/15/2025 | $16.31 | $15.88 (-2.64%) | $16.54 | $15.75 | 1.69 M | $2.25 B |
05/14/2025 | $16.06 | $16.59 (3.3%) | $16.86 | $16.06 | 2.13 M | $2.35 B |
05/13/2025 | $16.13 | $16.31 (1.12%) | $16.43 | $15.88 | 1.99 M | $2.31 B |
05/12/2025 | $16.27 | $16.13 (-0.86%) | $16.59 | $15.85 | 3.08 M | $2.29 B |
05/09/2025 | $15.30 | $15.10 (-1.31%) | $16.25 | $14.89 | 5.34 M | $2.14 B |
05/08/2025 | $14.00 | $14.89 (6.36%) | $15.13 | $13.77 | 6.61 M | $2.10 B |
05/07/2025 | $12.33 | $12.43 (0.81%) | $12.60 | $12.28 | 2.83 M | $1.75 B |
05/06/2025 | $12.04 | $12.33 (2.41%) | $12.52 | $11.89 | 1.90 M | $1.74 B |
05/05/2025 | $11.80 | $12.16 (3.05%) | $12.27 | $11.80 | 1.79 M | $1.72 B |
05/02/2025 | $11.97 | $12.11 (1.17%) | $12.53 | $11.96 | 2.09 M | $1.71 B |
05/01/2025 | $12.07 | $11.94 (-1.08%) | $12.29 | $11.92 | 1.74 M | $1.68 B |
04/30/2025 | $11.79 | $11.89 (0.85%) | $11.96 | $11.47 | 2.26 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 |