Magnite Inc. (MGNI)
NASDAQ: MGNI
· Real-Time Price · USD
24.85
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
24.50
-1.41%
After-hours: Sep 05, 2025, 06:41 PM EDT
MGNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.01 | 25.16 | 24.05 | 24.85 | 24.85 | 0.00% | 2,258,899 |
| Sep 4, 2025 | 24.55 | 25.10 | 24.20 | 24.85 | 24.85 | 1.26% | 3,461,710 |
| Sep 3, 2025 | 25.37 | 25.92 | 24.51 | 24.54 | 24.54 | -4.03% | 2,783,040 |
| Sep 2, 2025 | 24.81 | 25.58 | 23.68 | 25.57 | 25.57 | -1.46% | 3,221,400 |
| Aug 29, 2025 | 26.63 | 26.63 | 25.65 | 25.95 | 25.95 | -2.15% | 2,851,135 |
| Aug 28, 2025 | 25.60 | 26.65 | 25.60 | 26.52 | 26.52 | 3.72% | 3,582,500 |
| Aug 27, 2025 | 25.04 | 25.84 | 25.04 | 25.57 | 25.57 | 1.71% | 3,320,500 |
| Aug 26, 2025 | 25.33 | 26.02 | 25.06 | 25.14 | 25.14 | -0.75% | 3,428,500 |
| Aug 25, 2025 | 24.00 | 26.09 | 23.97 | 25.33 | 25.33 | 4.84% | 4,890,600 |
| Aug 22, 2025 | 22.47 | 24.32 | 22.33 | 24.16 | 24.16 | 7.28% | 2,630,200 |
| Aug 21, 2025 | 22.00 | 22.80 | 21.91 | 22.52 | 22.52 | 3.11% | 2,208,000 |
| Aug 20, 2025 | 21.73 | 21.90 | 21.03 | 21.84 | 21.84 | 0.00% | 2,427,742 |
| Aug 19, 2025 | 24.10 | 24.10 | 21.82 | 21.84 | 21.84 | -10.20% | 3,220,831 |
| Aug 18, 2025 | 23.50 | 24.54 | 23.30 | 24.32 | 24.32 | 2.62% | 3,345,631 |
| Aug 15, 2025 | 23.62 | 24.15 | 23.22 | 23.70 | 23.70 | 0.47% | 2,904,705 |
| Aug 14, 2025 | 22.42 | 24.03 | 22.23 | 23.59 | 23.59 | 3.28% | 3,809,311 |
| Aug 13, 2025 | 22.55 | 22.85 | 21.99 | 22.84 | 22.84 | 2.61% | 2,242,937 |
| Aug 12, 2025 | 22.04 | 22.57 | 21.78 | 22.26 | 22.26 | 0.77% | 2,221,106 |
| Aug 11, 2025 | 22.28 | 22.72 | 21.96 | 22.09 | 22.09 | -1.69% | 2,499,946 |
| Aug 8, 2025 | 21.31 | 23.03 | 20.95 | 22.47 | 22.47 | 3.31% | 4,302,900 |