Magnite, Inc. (MGNI) NASDAQ

12.38

-0.11(-0.88%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	12.55	12.38	12.38	12.58	12.2	2.63M
March 19, 2026	12.53	12.49	12.49	13.04	12.35	2.09M
March 18, 2026	12.12	12.72	12.72	12.89	12.05	2.68M
March 17, 2026	12.26	12.34	12.34	12.87	12.24	1.51M
March 16, 2026	12.01	12.18	12.18	12.4	11.93	2.12M
March 13, 2026	12.29	11.88	11.88	12.29	11.81	1.62M
March 12, 2026	12.88	12.29	12.29	13.09	12.28	1.28M
March 11, 2026	13.09	13.03	13.03	13.25	12.71	1.87M
March 10, 2026	13.6	13	13	13.6	12.96	1.66M
March 09, 2026	13.63	13.53	13.53	13.67	13.06	1.47M
March 06, 2026	13.91	14	14	14.11	13.75	1.8M
March 05, 2026	13.99	14.16	14.16	14.48	13.89	2.27M
March 04, 2026	13.63	13.83	13.83	14.25	13.19	1.96M
March 03, 2026	13.19	13.77	13.77	13.97	12.89	2.46M
March 02, 2026	12.92	13.56	13.56	13.65	12.88	2.51M
February 27, 2026	13.43	13.62	13.62	13.74	13.05	3.35M
February 26, 2026	12.44	13.48	13.48	13.68	12.22	7.48M
February 25, 2026	11.77	11.97	11.97	12.04	11.52	3.77M
February 24, 2026	11.33	11.7	11.7	11.84	11.33	2.29M
February 23, 2026	12.01	11.32	11.32	12.23	11.25	2.63M
February 20, 2026	12.15	12.23	0	12.65	11.91	1.33M
February 19, 2026	11.87	12.21	0	12.26	11.72	1.51M
February 18, 2026	11.95	12	0	12.09	11.5	1.82M
February 17, 2026	11.53	11.57	0	11.79	11.05	1.43M
February 13, 2026	11.32	11.7	0	11.76	11.21	1.37M
February 12, 2026	11.73	11.2	0	11.81	10.82	2.82M
February 11, 2026	12.13	11.8	0	12.18	11.59	2.14M
February 10, 2026	11.88	11.97	0	12.59	11.83	2.74M
February 09, 2026	11.38	11.67	0	11.75	11.18	1.75M
February 06, 2026	11.38	11.29	0	11.56	11.06	2.26M
February 05, 2026	11.68	11.28	0	12.22	11.16	2.18M
February 04, 2026	11.56	11.91	0	12.12	11.04	4.33M
February 03, 2026	14.03	11.5	0	14.03	11.28	9.16M
February 02, 2026	14.32	14.06	0	14.72	14.05	1.49M
January 30, 2026	14.83	14.47	0	15.01	14.3	1.59M
January 29, 2026	14.75	15.02	0	15.02	14.48	1.15M
January 28, 2026	15.07	14.86	0	15.28	14.79	1.55M
January 27, 2026	15.37	15.05	0	15.4	14.71	2.18M
January 26, 2026	15.43	15.37	0	15.43	15	1.4M
January 23, 2026	15.04	15.41	0	15.95	15.01	2.58M
January 22, 2026	14.68	15.08	0	15.15	14.38	1.85M
January 21, 2026	14.86	14.29	0	14.94	13.95	2.5M
January 20, 2026	13.89	14.8	0	14.81	13.8	2.68M
January 16, 2026	14.93	14.38	0	15.1	14.32	3.12M
January 15, 2026	15.43	14.9	0	15.95	14.86	3.55M
January 14, 2026	16.03	15.3	0	16.24	15.27	2.56M
January 13, 2026	16.32	16.09	0	16.73	16.03	1.3M
January 12, 2026	16.16	16.32	0	16.78	15.76	1.84M
January 09, 2026	16.81	16.17	0	16.81	16	3.17M
January 08, 2026	16.8	16.6	0	16.82	16.25	1.34M
January 07, 2026	16.88	16.8	0	17.04	16.36	1.71M
January 06, 2026	16.62	16.88	0	17.41	16.44	3.92M
January 05, 2026	16.19	16.77	0	17.15	16.19	2.11M
January 02, 2026	16.28	16.06	0	16.38	15.77	1.78M
December 31, 2025	16.46	16.23	0	16.66	16.17	1.71M
December 30, 2025	16.4	16.46	0	16.62	16.32	1.27M
December 29, 2025	16.37	16.45	0	16.53	16.29	872,500
December 26, 2025	16.5	16.45	0	16.92	16.33	1.19M
December 24, 2025	16.46	16.52	0	16.7	16.29	869,521
December 23, 2025	16.32	16.5	0	16.59	16.08	1.4M