Magnite Inc. (MGNI) Historical Stock Price Data | Complete Trading History - Stocknear

Magnite Inc.

NASDAQ: MGNI · Real-Time Price · USD
20.30
0.18 (0.89%)
At close: Oct 03, 2025, 3:59 PM
20.06
-1.19%
After-hours: Oct 03, 2025, 07:30 PM EDT

MGNI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 20.18 20.79 20.05 20.30 20.30 0.89% 2,514,188
Oct 2, 2025 20.47 20.63 19.83 20.12 20.12 -1.32% 2,969,873
Oct 1, 2025 21.57 22.14 20.36 20.39 20.39 -6.38% 4,652,528
Sep 30, 2025 22.35 22.67 21.42 21.78 21.78 -2.24% 2,452,492
Sep 29, 2025 22.25 22.63 22.10 22.28 22.28 0.63% 2,043,604
Sep 26, 2025 22.51 22.78 22.12 22.14 22.14 -1.25% 1,847,146
Sep 25, 2025 22.22 22.96 22.10 22.42 22.42 -1.71% 2,668,951
Sep 24, 2025 23.51 23.60 22.78 22.81 22.81 -2.73% 1,854,393
Sep 23, 2025 24.18 24.30 23.01 23.45 23.45 -2.94% 3,966,857
Sep 22, 2025 25.96 26.19 23.84 24.16 24.16 -6.79% 4,916,919
Sep 19, 2025 23.85 26.12 23.60 25.92 25.92 8.54% 8,334,700
Sep 18, 2025 23.92 24.08 23.41 23.88 23.88 0.13% 2,003,573
Sep 17, 2025 23.07 24.20 22.56 23.85 23.85 3.38% 2,710,383
Sep 16, 2025 23.60 23.60 22.23 23.07 23.07 -2.78% 3,981,500
Sep 15, 2025 23.94 24.24 23.33 23.73 23.73 -0.59% 1,953,404
Sep 12, 2025 24.00 24.50 23.65 23.87 23.87 -1.12% 1,808,360
Sep 11, 2025 24.05 24.28 23.35 24.14 24.14 1.05% 2,024,046
Sep 10, 2025 24.34 24.34 22.62 23.89 23.89 -2.05% 4,507,410
Sep 9, 2025 25.57 25.68 24.37 24.39 24.39 -3.79% 2,848,900
Sep 8, 2025 24.92 25.88 24.89 25.35 25.35 2.01% 3,544,745
Page 1 of 136