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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.34	23.89	23.89	24.34	22.62	4.51M
September 09, 2025	25.57	24.39	24.39	25.68	24.37	2.85M
September 08, 2025	24.92	25.35	25.35	25.88	24.89	3.54M
September 05, 2025	25.01	24.85	24.85	25.16	24.05	2.26M
September 04, 2025	24.55	24.85	24.85	25.1	24.2	3.46M
September 03, 2025	25.37	24.54	24.54	25.92	24.51	2.78M
September 02, 2025	24.81	25.57	25.57	25.58	23.68	3.22M
August 29, 2025	26.63	25.95	25.95	26.63	25.65	2.85M
August 28, 2025	25.6	26.52	26.52	26.65	25.6	3.58M
August 27, 2025	25.04	25.57	25.57	25.84	25.04	2.95M
August 26, 2025	25.33	25.14	25.14	26.02	25.06	3.43M
August 25, 2025	24	25.33	25.33	26.09	23.97	4.89M
August 22, 2025	22.47	24.16	24.16	24.32	22.33	2.63M
August 21, 2025	22	22.52	22.52	22.8	21.91	2.21M
August 20, 2025	21.73	21.84	21.84	21.9	21.03	2.43M
August 19, 2025	24.1	21.84	21.84	24.1	21.82	3.22M
August 18, 2025	23.5	24.32	24.32	24.54	23.3	3.35M
August 15, 2025	23.62	23.7	23.7	24.15	23.22	2.9M
August 14, 2025	22.42	23.59	23.59	24.03	22.23	3.81M
August 13, 2025	22.55	22.84	22.84	22.85	21.99	2.24M
August 12, 2025	22.04	22.26	22.26	22.57	21.78	2.22M
August 11, 2025	22.28	22.09	22.09	22.72	21.96	2.5M
August 08, 2025	21.31	22.47	22.47	23.03	20.95	4.3M
August 07, 2025	22.53	21.75	21.75	23.18	20.72	5.17M
August 06, 2025	22.63	22.48	22.48	22.65	22.16	3.44M
August 05, 2025	22.86	22.37	22.37	22.86	22.11	2.57M
August 04, 2025	22.64	22.68	22.68	22.76	22.36	2.16M
August 01, 2025	21.97	22.19	22.19	22.52	21.4	2.31M
July 31, 2025	23	23.01	23.01	23.48	22.7	2.31M
July 30, 2025	22.58	22.81	22.81	23.06	22.46	2.3M
July 29, 2025	23.7	22.44	22.44	23.7	22.41	1.8M
July 28, 2025	23.68	23.58	23.58	24.03	23.48	1.81M
July 25, 2025	23.27	23.52	23.52	23.71	23.19	1.9M
July 24, 2025	22.83	22.95	22.95	23.63	22.74	2.76M
July 23, 2025	23.15	22.55	22.55	23.19	22.14	4.57M
July 22, 2025	24.59	23.1	23.1	24.6	22.91	4.37M
July 21, 2025	24.56	24.42	24.42	24.88	24.23	1.73M
July 18, 2025	24.45	24.48	24.48	24.82	24.17	1.85M
July 17, 2025	24.42	24.27	24.27	24.74	24.14	2.54M
July 16, 2025	23.77	24.05	24.05	24.17	23.22	2.44M
July 15, 2025	23.26	23.55	23.55	24.06	23.01	2.43M
July 14, 2025	22.49	23.11	23.11	23.11	22.49	4.01M
July 11, 2025	23.34	22.57	22.57	23.4	22.43	2.4M
July 10, 2025	23.62	23.45	23.45	23.76	23.18	2.74M
July 09, 2025	23.96	23.69	23.69	24.37	23.53	5.38M
July 08, 2025	24.46	23.53	23.53	24.46	23.25	7.31M
July 07, 2025	24.4	24.29	24.29	24.78	24.06	3.49M
July 03, 2025	24.9	24.53	24.53	25.27	24.46	3.27M

Magnite, Inc. (MGNI) NASDAQ