Magnite Inc. (MGNI)
NASDAQ: MGNI
· Real-Time Price · USD
23.59
0.75 (3.28%)
At close: Aug 14, 2025, 3:59 PM
23.88
1.23%
Pre-market: Aug 15, 2025, 09:15 AM EDT
MGNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.42 | 24.03 | 22.23 | 23.59 | 23.59 | 3.28% | 3,808,512 |
| 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 |
| Aug 7, 2025 | 22.53 | 23.18 | 20.72 | 21.75 | 21.75 | -3.25% | 5,401,470 |
| Aug 6, 2025 | 22.63 | 22.65 | 22.16 | 22.48 | 22.48 | 0.49% | 3,440,800 |
| Aug 5, 2025 | 22.86 | 22.86 | 22.11 | 22.37 | 22.37 | -1.37% | 2,572,800 |
| Aug 4, 2025 | 22.64 | 22.76 | 22.36 | 22.68 | 22.68 | 2.21% | 2,158,533 |
| Aug 1, 2025 | 21.97 | 22.52 | 21.40 | 22.19 | 22.19 | -3.56% | 2,310,428 |
| Jul 31, 2025 | 23.00 | 23.48 | 22.70 | 23.01 | 23.01 | 0.88% | 2,308,727 |
| Jul 30, 2025 | 22.58 | 23.06 | 22.46 | 22.81 | 22.81 | 1.65% | 2,298,239 |
| Jul 29, 2025 | 23.70 | 23.70 | 22.41 | 22.44 | 22.44 | -4.83% | 1,804,371 |
| Jul 28, 2025 | 23.68 | 24.03 | 23.48 | 23.58 | 23.58 | 0.26% | 1,814,608 |
| Jul 25, 2025 | 23.27 | 23.71 | 23.19 | 23.52 | 23.52 | 2.48% | 1,900,933 |
| Jul 24, 2025 | 22.83 | 23.63 | 22.74 | 22.95 | 22.95 | 1.77% | 2,763,263 |
| Jul 23, 2025 | 23.15 | 23.19 | 22.14 | 22.55 | 22.55 | -2.38% | 4,565,740 |
| Jul 22, 2025 | 24.59 | 24.60 | 22.91 | 23.10 | 23.10 | -5.41% | 4,369,200 |
| Jul 21, 2025 | 24.56 | 24.88 | 24.23 | 24.42 | 24.42 | -0.25% | 1,727,646 |
| Jul 18, 2025 | 24.45 | 24.82 | 24.17 | 24.48 | 24.48 | 0.87% | 1,848,577 |