Magnite, Inc. (MGNI) Charts

$24.53

$0.14 (-0.57%)
Last update: 01:00 PM EST
Day's range
$24.46
Day's range
$25.27

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