5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
-17.87%
3 MONTH PERFORMANCE
-11.87%
6 MONTH PERFORMANCE
-51.44%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
-39.09%
Magnite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.95 | $11.84 (-0.93%) | $12.06 | $11.49 | 471.82 K | $1.69 B |
| 02/17/2026 | $11.53 | $11.57 (0.35%) | $11.79 | $11.05 | 1.43 M | $1.65 B |
| 02/13/2026 | $11.32 | $11.70 (3.36%) | $11.76 | $11.21 | 1.37 M | $1.67 B |
| 02/12/2026 | $11.73 | $11.20 (-4.52%) | $11.81 | $10.82 | 2.82 M | $1.60 B |
| 02/11/2026 | $12.13 | $11.80 (-2.72%) | $12.18 | $11.59 | 2.14 M | $1.69 B |
| 02/10/2026 | $11.88 | $11.97 (0.76%) | $12.59 | $11.83 | 2.74 M | $1.71 B |
| 02/09/2026 | $11.38 | $11.67 (2.55%) | $11.75 | $11.18 | 1.75 M | $1.67 B |
| 02/06/2026 | $11.38 | $11.29 (-0.79%) | $11.56 | $11.06 | 2.26 M | $1.61 B |
| 02/05/2026 | $11.68 | $11.28 (-3.42%) | $12.22 | $11.16 | 2.18 M | $1.61 B |
| 02/04/2026 | $11.56 | $11.91 (3.03%) | $12.12 | $11.04 | 4.33 M | $1.70 B |
| 02/03/2026 | $14.03 | $11.50 (-18.03%) | $14.03 | $11.28 | 9.16 M | $1.64 B |
| 02/02/2026 | $14.32 | $14.06 (-1.82%) | $14.72 | $14.05 | 1.49 M | $2.01 B |
| 01/30/2026 | $14.83 | $14.47 (-2.43%) | $15.01 | $14.30 | 1.59 M | $2.07 B |
| 01/29/2026 | $14.75 | $15.02 (1.83%) | $15.02 | $14.48 | 1.15 M | $2.15 B |
| 01/28/2026 | $15.07 | $14.86 (-1.39%) | $15.28 | $14.79 | 1.55 M | $2.13 B |
| 01/27/2026 | $15.37 | $15.05 (-2.08%) | $15.40 | $14.71 | 2.18 M | $2.15 B |
| 01/26/2026 | $15.43 | $15.37 (-0.39%) | $15.43 | $15.00 | 1.40 M | $2.20 B |
| 01/23/2026 | $15.04 | $15.41 (2.46%) | $15.95 | $15.01 | 2.58 M | $2.20 B |
| 01/22/2026 | $14.68 | $15.08 (2.72%) | $15.15 | $14.38 | 1.85 M | $2.16 B |
| 01/21/2026 | $14.86 | $14.29 (-3.84%) | $14.94 | $13.95 | 2.50 M | $2.04 B |
| 01/20/2026 | $13.89 | $14.80 (6.55%) | $14.81 | $13.80 | 2.68 M | $2.12 B |
| 01/16/2026 | $14.93 | $14.38 (-3.68%) | $15.10 | $14.32 | 3.12 M | $2.06 B |
| 01/15/2026 | $15.43 | $14.90 (-3.43%) | $15.95 | $14.86 | 3.55 M | $2.13 B |
| 01/14/2026 | $16.03 | $15.30 (-4.55%) | $16.24 | $15.27 | 2.56 M | $2.19 B |
| 01/13/2026 | $16.32 | $16.09 (-1.41%) | $16.73 | $16.03 | 1.30 M | $2.30 B |
| 01/12/2026 | $16.16 | $16.32 (0.99%) | $16.78 | $15.76 | 1.84 M | $2.33 B |
| 01/09/2026 | $16.81 | $16.17 (-3.81%) | $16.81 | $16.00 | 3.17 M | $2.29 B |
| 01/08/2026 | $16.80 | $16.60 (-1.19%) | $16.82 | $16.25 | 1.34 M | $2.35 B |
| 01/07/2026 | $16.88 | $16.80 (-0.47%) | $17.04 | $16.36 | 1.71 M | $2.38 B |
| 01/06/2026 | $16.62 | $16.88 (1.56%) | $17.41 | $16.44 | 3.92 M | $2.39 B |
| 01/05/2026 | $16.19 | $16.77 (3.58%) | $17.15 | $16.19 | 2.11 M | $2.38 B |
| 01/02/2026 | $16.28 | $16.06 (-1.35%) | $16.38 | $15.77 | 1.78 M | $2.27 B |
| 12/31/2025 | $16.46 | $16.23 (-1.4%) | $16.66 | $16.17 | 1.71 M | $2.30 B |
| 12/30/2025 | $16.40 | $16.46 (0.37%) | $16.62 | $16.32 | 1.27 M | $2.33 B |
| 12/29/2025 | $16.37 | $16.45 (0.49%) | $16.53 | $16.29 | 872.50 K | $2.33 B |
| 12/26/2025 | $16.50 | $16.45 (-0.3%) | $16.92 | $16.33 | 1.19 M | $2.33 B |
| 12/24/2025 | $16.46 | $16.52 (0.36%) | $16.70 | $16.29 | 869.52 K | $2.34 B |
| 12/23/2025 | $16.32 | $16.50 (1.1%) | $16.59 | $16.08 | 1.40 M | $2.34 B |
| 12/22/2025 | $16.50 | $16.44 (-0.36%) | $16.86 | $16.34 | 1.79 M | $2.33 B |
| 12/19/2025 | $16.71 | $16.40 (-1.86%) | $16.83 | $16.30 | 2.45 M | $2.32 B |
| 12/18/2025 | $16.96 | $16.58 (-2.24%) | $17.15 | $16.51 | 1.85 M | $2.35 B |
| 12/17/2025 | $16.72 | $16.70 (-0.12%) | $17.21 | $16.54 | 3.22 M | $2.37 B |
| 12/16/2025 | $15.79 | $16.54 (4.75%) | $16.68 | $15.78 | 3.53 M | $2.34 B |
| 12/15/2025 | $16.27 | $15.84 (-2.64%) | $16.46 | $15.77 | 2.64 M | $2.24 B |
| 12/12/2025 | $15.99 | $16.30 (1.94%) | $16.73 | $15.97 | 4.86 M | $2.31 B |
| 12/11/2025 | $15.69 | $16.01 (2.04%) | $16.09 | $15.40 | 3.41 M | $2.27 B |
| 12/10/2025 | $15.40 | $15.78 (2.47%) | $15.94 | $14.90 | 3.14 M | $2.24 B |
| 12/09/2025 | $14.78 | $15.51 (4.94%) | $15.68 | $14.78 | 1.90 M | $2.20 B |
| 12/08/2025 | $14.87 | $14.91 (0.27%) | $15.11 | $14.68 | 1.87 M | $2.11 B |
| 12/05/2025 | $14.34 | $14.65 (2.16%) | $15.01 | $14.24 | 2.10 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 |
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.
