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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	15.43	14.56	14.56	15.55	14.44	3.2M
November 07, 2025	14.52	15.1	15.1	15.22	14.45	4.56M
November 06, 2025	15	14.87	14.87	15.53	13.43	12.37M
November 05, 2025	16.76	17.1	17.1	17.97	16.42	6.15M
November 04, 2025	17.31	16.73	16.73	17.55	16.65	3.31M
November 03, 2025	18.15	17.74	17.74	18.41	17.63	2.72M
October 31, 2025	17.46	17.88	17.88	18.23	17.44	3.23M
October 30, 2025	18.85	17.31	17.31	18.85	17.27	3.66M
October 29, 2025	19.82	18.64	18.64	20.02	18.54	3.31M
October 28, 2025	20.07	19.89	19.89	20.27	19.6	1.61M
October 27, 2025	20.09	20.09	20.09	20.36	19.93	1.58M
October 24, 2025	19.64	19.94	19.94	20.27	19.5	2.28M
October 23, 2025	18.77	19.14	19.14	19.4	18.77	1.44M
October 22, 2025	18.97	18.94	18.94	19.32	18.45	1.68M
October 21, 2025	18.6	18.95	18.95	19.07	18.59	1.74M
October 20, 2025	18.18	18.67	18.67	18.95	18.18	1.99M
October 17, 2025	18.21	17.88	17.88	18.31	17.65	2.3M

Magnite, Inc. (MGNI) NASDAQ