Magnite, Inc. (MGNI) NASDAQ

16.52

+0.02(+0.12%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202516.3216.516.516.5916.081.4M
December 22, 202516.516.4416.4416.8616.341.79M
December 19, 202516.7116.416.416.8316.32.45M
December 18, 202516.9616.5816.5817.1516.511.85M
December 17, 202516.7216.716.717.2116.543.22M
December 16, 202515.7916.5416.5416.6815.783.53M
December 15, 202516.2715.8415.8416.4615.772.64M
December 12, 202515.9916.316.316.7315.974.86M
December 11, 202515.6916.0116.0116.0915.43.41M
December 10, 202515.415.7815.7815.9414.913.14M
December 09, 202514.7815.5115.5115.6814.781.9M
December 08, 202514.8714.9114.9115.1114.681.87M
December 05, 202514.3414.6514.6515.0114.242.1M
December 04, 202514.4314.3814.3814.4814.111.43M
December 03, 202514.4414.3814.3814.5614.181.55M
December 02, 202514.7814.414.414.7814.321.42M
December 01, 202514.3114.7814.7815.2514.242.72M
November 28, 202514.8514.6914.6914.9314.661.66M
November 26, 202514.8914.6814.6815.114.532.65M
November 25, 202514.7414.8414.8415.1414.533M
November 24, 202513.9214.7414.7414.8113.894.57M
November 21, 202513.3214.0814.0814.3713.234.52M
November 20, 202513.8713.1313.1313.9813.083M
November 19, 202513.413.5313.5313.6213.271.74M
November 18, 202513.2213.413.413.5813.071.42M
November 17, 202514.0413.3613.3614.1113.322.03M
November 14, 202513.8714.1514.1514.4313.822.05M
November 13, 202514.0114.2314.2314.4313.752.34M
November 12, 202514.7814.2114.2115.0114.141.98M
November 11, 202514.5614.7814.7814.9714.461.55M
November 10, 202515.4314.5614.5615.5514.443.2M
November 07, 202514.5215.115.115.2214.454.56M
November 06, 20251514.8714.8715.5313.4312.37M
November 05, 202516.7617.117.117.9716.426.15M
November 04, 202517.3116.7316.7317.5516.653.31M
November 03, 202518.1517.7417.7418.4117.632.72M
October 31, 202517.4617.8817.8818.2317.443.23M
October 30, 202518.8517.3117.3118.8517.273.66M
October 29, 202519.8218.6418.6420.0218.543.31M
October 28, 202520.0719.8919.8920.2719.61.61M
October 27, 202520.0920.0920.0920.3619.931.58M
October 24, 202519.6419.9419.9420.2719.52.28M
October 23, 202518.7719.1419.1419.418.771.44M
October 22, 202518.9718.9418.9419.3218.451.68M
October 21, 202518.618.9518.9519.0718.591.74M
October 20, 202518.1818.6718.6718.9518.181.99M
October 17, 202518.2117.8817.8818.3117.652.3M
October 16, 202518.6918.3118.3119.418.092.59M
October 15, 202518.1218.7318.7318.7418.112.86M
October 14, 202517.1117.9617.9617.9716.742.33M
October 13, 202518.1217.517.518.1517.23.09M
October 10, 202518.5517.517.518.6917.452.48M
October 09, 202518.9618.5518.5519.2718.132.99M
October 08, 202519.0619.0919.0919.3518.672.11M
October 07, 202519.419.119.119.7118.922.15M
October 06, 202520.1619.2719.2720.2818.354.81M
October 03, 202520.1820.320.320.7920.052.51M
October 02, 202520.4720.1220.1220.6319.832.97M
October 01, 202521.5720.3920.3922.1420.364.65M
September 30, 202522.3521.7821.7822.6721.422.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved