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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	11.38	11.29	11.29	11.56	11.06	2.26M
February 05, 2026	11.68	11.28	11.28	12.22	11.16	2.18M
February 04, 2026	11.56	11.91	11.91	12.12	11.04	4.33M
February 03, 2026	14.03	11.5	11.5	14.03	11.28	9.16M
February 02, 2026	14.32	14.06	14.06	14.72	14.05	1.49M
January 30, 2026	14.83	14.47	14.47	15.01	14.3	1.59M
January 29, 2026	14.75	15.02	15.02	15.02	14.48	1.15M
January 28, 2026	15.07	14.86	14.86	15.28	14.79	1.55M
January 27, 2026	15.37	15.05	15.05	15.4	14.71	2.18M
January 26, 2026	15.24	15.37	15.37	15.4	15	1.39M
January 23, 2026	15.04	15.41	15.41	15.95	15.01	2.58M
January 22, 2026	14.68	15.08	15.08	15.15	14.38	1.85M
January 21, 2026	14.86	14.29	14.29	14.94	13.95	2.5M
January 20, 2026	13.89	14.8	14.8	14.81	13.8	2.68M
January 16, 2026	14.93	14.38	14.38	15.1	14.32	3.12M
January 15, 2026	15.43	14.9	14.9	15.95	14.86	3.55M
January 14, 2026	16.03	15.3	15.3	16.24	15.27	2.56M
January 13, 2026	16.32	16.09	16.09	16.7	16.02	1.24M
January 12, 2026	16.16	16.32	16.32	16.78	15.76	1.84M
January 09, 2026	16.81	16.17	16.17	16.81	16	3.17M
January 08, 2026	16.8	16.6	16.6	16.82	16.25	1.34M
January 07, 2026	16.88	16.8	16.8	17.04	16.36	1.71M
January 06, 2026	16.62	16.88	16.88	17.41	16.44	3.92M
January 05, 2026	16.19	16.77	16.77	17.15	16.19	2.11M
January 02, 2026	16.28	16.06	16.06	16.38	15.77	1.78M
December 31, 2025	16.46	16.23	16.23	16.66	16.17	1.71M
December 30, 2025	16.4	16.46	16.46	16.62	16.32	1.27M
December 29, 2025	16.37	16.45	16.45	16.53	16.29	872,500
December 26, 2025	16.5	16.45	16.45	16.92	16.33	1.19M
December 24, 2025	16.46	16.52	16.52	16.7	16.29	869,521
December 23, 2025	16.32	16.5	16.5	16.59	16.08	1.4M
December 22, 2025	16.5	16.44	16.44	16.86	16.34	1.79M
December 19, 2025	16.71	16.4	16.4	16.83	16.3	2.45M
December 18, 2025	16.96	16.58	16.58	17.15	16.51	1.85M
December 17, 2025	16.72	16.7	16.7	17.21	16.54	3.22M
December 16, 2025	15.79	16.54	16.54	16.68	15.78	3.53M
December 15, 2025	16.27	15.84	15.84	16.46	15.77	2.64M
December 12, 2025	15.99	16.3	16.3	16.73	15.97	4.86M
December 11, 2025	15.69	16.01	16.01	16.09	15.4	3.41M
December 10, 2025	15.4	15.78	15.78	15.94	14.91	3.14M
December 09, 2025	14.78	15.51	15.51	15.68	14.78	1.9M
December 08, 2025	14.87	14.91	14.91	15.11	14.68	1.87M
December 05, 2025	14.34	14.65	14.65	15.01	14.24	2.1M
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

Magnite, Inc. (MGNI) NASDAQ