Magnite, Inc. - MGNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.43	14.38	14.38	14.48	14.11	1.43M
December 03, 2025	14.44	14.38	14.38	14.56	14.18	1.55M
December 02, 2025	14.78	14.4	14.4	14.78	14.32	1.42M
December 01, 2025	14.31	14.78	14.78	15.25	14.24	2.72M
November 28, 2025	14.85	14.69	14.69	14.93	14.66	1.66M
November 26, 2025	14.89	14.68	14.68	15.1	14.53	2.65M
November 25, 2025	14.74	14.84	14.84	15.14	14.53	3M
November 24, 2025	13.92	14.74	14.74	14.81	13.89	4.57M
November 21, 2025	13.32	14.08	14.08	14.37	13.23	4.52M
November 20, 2025	13.87	13.13	13.13	13.98	13.08	3M
November 19, 2025	13.4	13.53	13.53	13.62	13.27	1.74M
November 18, 2025	13.22	13.4	13.4	13.58	13.07	1.42M
November 17, 2025	14.04	13.36	13.36	14.11	13.32	2.03M
November 14, 2025	13.87	14.15	14.15	14.43	13.82	2.05M
November 13, 2025	14.01	14.23	14.23	14.43	13.75	2.34M
November 12, 2025	14.78	14.21	14.21	15.01	14.14	1.98M
November 11, 2025	14.56	14.78	14.78	14.97	14.46	1.55M
November 10, 2025	15.43	14.56	14.56	15.55	14.44	3.2M
November 07, 2025	14.52	15.1	15.1	15.22	14.45	4.56M
November 06, 2025	15	14.87	14.87	15.53	13.43	12.37M
November 05, 2025	16.76	17.1	17.1	17.97	16.42	6.15M
November 04, 2025	17.31	16.73	16.73	17.55	16.65	3.31M
November 03, 2025	18.15	17.74	17.74	18.41	17.63	2.72M
October 31, 2025	17.46	17.88	17.88	18.23	17.44	3.23M
October 30, 2025	18.85	17.31	17.31	18.85	17.27	3.66M
October 29, 2025	19.82	18.64	18.64	20.02	18.54	3.31M
October 28, 2025	20.07	19.89	19.89	20.27	19.6	1.61M
October 27, 2025	20.09	20.09	20.09	20.36	19.93	1.58M
October 24, 2025	19.64	19.94	19.94	20.27	19.5	2.28M
October 23, 2025	18.77	19.14	19.14	19.4	18.77	1.44M
October 22, 2025	18.97	18.94	18.94	19.32	18.45	1.68M
October 21, 2025	18.6	18.95	18.95	19.07	18.59	1.74M
October 20, 2025	18.18	18.67	18.67	18.95	18.18	1.99M
October 17, 2025	18.21	17.88	17.88	18.31	17.65	2.3M
October 16, 2025	18.69	18.31	18.31	19.4	18.09	2.59M
October 15, 2025	18.12	18.73	18.73	18.74	18.11	2.86M
October 14, 2025	17.11	17.96	17.96	17.97	16.74	2.33M
October 13, 2025	18.12	17.5	17.5	18.15	17.2	3.09M
October 10, 2025	18.55	17.5	17.5	18.69	17.45	2.48M
October 09, 2025	18.96	18.55	18.55	19.27	18.13	2.99M
October 08, 2025	19.06	19.09	19.09	19.35	18.67	2.11M
October 07, 2025	19.4	19.1	19.1	19.71	18.92	2.15M
October 06, 2025	20.16	19.27	19.27	20.28	18.35	4.81M
October 03, 2025	20.18	20.3	20.3	20.79	20.05	2.51M
October 02, 2025	20.47	20.12	20.12	20.63	19.83	2.97M
October 01, 2025	21.57	20.39	20.39	22.14	20.36	4.65M
September 30, 2025	22.35	21.78	21.78	22.67	21.42	2.45M
September 29, 2025	22.25	22.28	22.28	22.63	22.1	2.04M
September 26, 2025	22.51	22.14	22.14	22.78	22.12	1.82M
September 25, 2025	22.22	22.42	22.42	22.96	22.1	2.67M
September 24, 2025	23.51	22.81	22.81	23.6	22.78	1.85M
September 23, 2025	24.18	23.45	23.45	24.3	23.01	3.97M
September 22, 2025	25.95	24.16	24.16	26.19	23.9	4.61M
September 19, 2025	23.85	25.92	25.92	26.12	23.6	8.33M
September 18, 2025	23.92	23.88	23.88	24.08	23.41	2M
September 17, 2025	23.07	23.85	23.85	24.2	22.56	2.71M
September 16, 2025	23.6	23.07	23.07	23.6	22.23	3.98M
September 15, 2025	23.94	23.73	23.73	24.24	23.33	1.95M
September 12, 2025	24	23.87	23.87	24.5	23.65	1.81M
September 11, 2025	24.05	24.14	24.14	24.28	23.35	2.02M

Magnite, Inc. (MGNI) NASDAQ