Magnite Inc. (MGNI)
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