5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
+25.86%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
-3.08%
1 YEAR PERFORMANCE
+72.40%
Magnite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $15.54 | $15.44 (-0.64%) | $15.64 | $15.37 | 1.13 M | $2.18 B |
| 01/16/2025 | $16.02 | $15.14 (-5.49%) | $16.17 | $14.89 | 2.48 M | $2.14 B |
| 01/15/2025 | $16.40 | $16.09 (-1.89%) | $16.44 | $15.99 | 1.22 M | $2.27 B |
| 01/14/2025 | $15.91 | $15.64 (-1.7%) | $16.13 | $15.44 | 1.53 M | $2.21 B |
| 01/13/2025 | $15.30 | $15.53 (1.5%) | $15.78 | $15.23 | 1.96 M | $2.19 B |
| 01/10/2025 | $16.06 | $15.61 (-2.8%) | $16.10 | $15.35 | 2.00 M | $2.21 B |
| 01/08/2025 | $16.63 | $16.46 (-1.02%) | $16.72 | $16.22 | 2.20 M | $2.33 B |
| 01/07/2025 | $17.16 | $16.62 (-3.15%) | $17.31 | $16.35 | 1.35 M | $2.35 B |
| 01/06/2025 | $17.23 | $17.16 (-0.41%) | $17.57 | $17.12 | 1.72 M | $2.42 B |
| 01/03/2025 | $16.58 | $17.13 (3.32%) | $17.20 | $16.46 | 1.43 M | $2.42 B |
| 01/02/2025 | $16.14 | $16.10 (-0.25%) | $16.57 | $15.90 | 1.30 M | $2.27 B |
| 12/31/2024 | $16.44 | $15.92 (-3.16%) | $16.85 | $15.92 | 1.18 M | $2.25 B |
| 12/30/2024 | $16.11 | $16.41 (1.86%) | $16.48 | $15.99 | 1.67 M | $2.32 B |
| 12/27/2024 | $16.54 | $16.37 (-1.03%) | $16.57 | $16.04 | 1.16 M | $2.31 B |
| 12/26/2024 | $16.36 | $16.63 (1.65%) | $16.70 | $16.27 | 706,625 | $2.35 B |
| 12/24/2024 | $16.47 | $16.42 (-0.3%) | $16.48 | $16.23 | 489,810 | $2.32 B |
| 12/23/2024 | $16.36 | $16.17 (-1.16%) | $16.62 | $15.92 | 1.16 M | $2.28 B |
| 12/20/2024 | $15.49 | $16.34 (5.49%) | $16.39 | $15.26 | 2.80 M | $2.31 B |
| 12/19/2024 | $16.00 | $15.72 (-1.75%) | $16.34 | $15.65 | 1.90 M | $2.22 B |
| 12/18/2024 | $16.59 | $15.84 (-4.52%) | $16.91 | $15.66 | 1.76 M | $2.24 B |
| 12/17/2024 | $16.39 | $16.57 (1.1%) | $16.84 | $15.93 | 1.53 M | $2.34 B |
| 12/16/2024 | $16.49 | $16.31 (-1.09%) | $16.73 | $16.29 | 1.49 M | $2.30 B |
| 12/13/2024 | $16.31 | $16.47 (0.98%) | $16.64 | $16.07 | 1.52 M | $2.33 B |
| 12/12/2024 | $16.81 | $16.44 (-2.2%) | $17.09 | $16.37 | 1.22 M | $2.32 B |
| 12/11/2024 | $16.94 | $16.90 (-0.24%) | $17.11 | $16.63 | 1.24 M | $2.39 B |
| 12/10/2024 | $16.93 | $16.81 (-0.71%) | $17.41 | $16.63 | 1.22 M | $2.37 B |
| 12/09/2024 | $18.00 | $16.77 (-6.83%) | $18.00 | $16.67 | 2.20 M | $2.37 B |
| 12/06/2024 | $17.61 | $18.00 (2.21%) | $18.07 | $17.51 | 1.33 M | $2.54 B |
| 12/05/2024 | $17.96 | $17.47 (-2.73%) | $18.00 | $17.39 | 1.58 M | $2.47 B |
| 12/04/2024 | $17.15 | $17.53 (2.22%) | $17.80 | $17.10 | 2.17 M | $2.48 B |
| 12/03/2024 | $17.19 | $17.06 (-0.76%) | $17.31 | $16.53 | 1.37 M | $2.41 B |
| 12/02/2024 | $16.84 | $17.19 (2.08%) | $17.26 | $16.78 | 1.69 M | $2.43 B |
| 11/29/2024 | $16.63 | $16.79 (0.96%) | $16.87 | $16.60 | 702,845 | $2.37 B |
| 11/27/2024 | $16.82 | $16.62 (-1.19%) | $16.82 | $16.23 | 1.20 M | $2.35 B |
| 11/26/2024 | $16.44 | $16.69 (1.52%) | $16.76 | $16.25 | 1.54 M | $2.36 B |
| 11/25/2024 | $17.50 | $16.60 (-5.14%) | $18.38 | $16.56 | 3.55 M | $2.35 B |
| 11/22/2024 | $16.52 | $17.13 (3.69%) | $17.19 | $16.37 | 2.46 M | $2.42 B |
| 11/21/2024 | $16.08 | $16.55 (2.92%) | $16.75 | $15.70 | 2.57 M | $2.34 B |
| 11/20/2024 | $16.27 | $16.03 (-1.48%) | $16.65 | $15.97 | 1.79 M | $2.26 B |
| 11/19/2024 | $15.36 | $16.26 (5.86%) | $16.31 | $15.36 | 1.83 M | $2.30 B |
| 11/18/2024 | $15.77 | $15.64 (-0.82%) | $15.85 | $15.42 | 1.48 M | $2.21 B |
| 11/15/2024 | $16.58 | $15.85 (-4.4%) | $16.58 | $15.75 | 2.40 M | $2.24 B |
| 11/14/2024 | $16.75 | $16.66 (-0.54%) | $16.88 | $16.08 | 2.46 M | $2.35 B |
| 11/13/2024 | $16.50 | $16.80 (1.82%) | $17.00 | $16.31 | 3.94 M | $2.37 B |
| 11/12/2024 | $15.53 | $16.30 (4.96%) | $16.31 | $15.47 | 3.71 M | $2.30 B |
| 11/11/2024 | $13.90 | $15.82 (13.81%) | $16.03 | $13.90 | 4.87 M | $2.23 B |
| 11/08/2024 | $13.51 | $13.61 (0.74%) | $14.01 | $12.42 | 3.92 M | $1.92 B |
| 11/07/2024 | $13.12 | $13.49 (2.82%) | $13.68 | $13.02 | 4.64 M | $1.91 B |
| 11/06/2024 | $12.87 | $13.20 (2.56%) | $13.26 | $12.59 | 1.64 M | $1.86 B |
| 11/05/2024 | $12.10 | $12.50 (3.31%) | $12.55 | $12.08 | 754,900 | $1.77 B |
| 11/04/2024 | $12.24 | $12.20 (-0.33%) | $12.49 | $12.19 | 1.02 M | $1.71 B |
| 11/01/2024 | $12.61 | $12.41 (-1.59%) | $12.62 | $12.32 | 1.13 M | $1.74 B |
| 10/31/2024 | $12.67 | $12.48 (-1.5%) | $12.71 | $12.23 | 1.75 M | $1.75 B |
| 10/30/2024 | $12.58 | $12.71 (1.03%) | $13.06 | $12.58 | 1.77 M | $1.79 B |
| 10/29/2024 | $12.40 | $12.52 (0.97%) | $12.63 | $12.35 | 1.99 M | $1.76 B |
| 10/28/2024 | $12.62 | $12.80 (1.43%) | $13.11 | $12.50 | 1.67 M | $1.80 B |
| 10/25/2024 | $12.50 | $12.47 (-0.24%) | $12.80 | $12.35 | 1.14 M | $1.75 B |
| 10/24/2024 | $12.66 | $12.32 (-2.69%) | $12.80 | $12.25 | 1.49 M | $1.73 B |
| 10/23/2024 | $13.04 | $12.51 (-4.06%) | $13.41 | $12.19 | 2.17 M | $1.76 B |
| 10/22/2024 | $11.92 | $12.07 (1.26%) | $12.10 | $11.90 | 1.02 M | $1.70 B |
| 10/21/2024 | $12.24 | $11.97 (-2.21%) | $12.24 | $11.94 | 956,000 | $1.68 B |