Magnite Inc. (MGNI)
NASDAQ: MGNI
· Real-Time Price · USD
22.14
-0.28 (-1.25%)
At close: Sep 26, 2025, 3:59 PM
22.31
0.77%
After-hours: Sep 26, 2025, 07:37 PM EDT
MGNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.51 | 22.78 | 22.12 | 22.14 | 22.14 | -1.25% | 1,846,072 |
| 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 |
| Sep 5, 2025 | 25.01 | 25.16 | 24.05 | 24.85 | 24.85 | 0.00% | 2,438,340 |
| 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 |