Magnite, Inc. (MGNI) NASDAQ

13.48

-0.1418(-1.04%)

Updated at March 02 02:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 202613.4313.6213.6213.7413.053.35M
February 26, 202612.4413.4813.4813.6812.227.48M
February 25, 202611.7711.9711.9712.0411.523.77M
February 24, 202611.3311.711.711.8411.332.29M
February 23, 202612.0111.3211.3212.2311.252.63M
February 20, 202612.1512.2312.2312.6511.911.33M
February 19, 202611.8712.2112.2112.2611.721.51M
February 18, 202611.95121212.0911.51.82M
February 17, 202611.5311.5711.5711.7911.051.43M
February 13, 202611.3211.711.711.7611.211.27M
February 12, 202611.7311.211.211.8110.822.82M
February 11, 202612.1311.811.812.1811.592.14M
February 10, 202611.8811.9711.9712.5911.832.74M
February 09, 202611.3811.6711.6711.7511.181.75M
February 06, 202611.3811.2911.2911.5611.062.26M
February 05, 202611.6811.2811.2812.2211.162.18M
February 04, 202611.5611.9111.9112.1211.044.33M
February 03, 202614.0311.511.514.0311.289.16M
February 02, 202614.3214.0614.0614.7214.051.49M
January 30, 202614.8314.4714.4715.0114.31.59M
January 29, 202614.7515.0215.0215.0214.481.15M
January 28, 202615.0714.8614.8615.2814.791.55M
January 27, 202615.3715.0515.0515.414.712.18M
January 26, 202615.2415.3715.3715.4151.39M
January 23, 202615.0415.4115.4115.9515.012.58M
January 22, 202614.6815.0815.0815.1514.381.85M
January 21, 202614.8614.2914.2914.9413.952.5M
January 20, 202613.8914.814.814.8113.82.68M
January 16, 202614.9314.3814.3815.114.323.12M
January 15, 202615.4314.914.915.9514.863.55M
January 14, 202616.0315.315.316.2415.272.56M
January 13, 202616.3216.0916.0916.716.021.24M
January 12, 202616.1616.3216.3216.7815.761.84M
January 09, 202616.8116.1716.1716.81163.17M
January 08, 202616.816.616.616.8216.251.34M
January 07, 202616.8816.816.817.0416.361.71M
January 06, 202616.6216.8816.8817.4116.443.92M
January 05, 202616.1916.7716.7717.1516.192.11M
January 02, 202616.2816.0616.0616.3815.771.78M
December 31, 202516.4616.2316.2316.6616.171.71M
December 30, 202516.416.4616.4616.6216.321.27M
December 29, 202516.3716.4516.4516.5316.29872,500
December 26, 202516.516.4516.4516.9216.331.19M
December 24, 202516.4616.5216.5216.716.29869,521
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved