Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Magnite, Inc. MGNI

Full chart Compare
Set alert

Price alert · MGNI

All alert types
29.29 USD -0.05 (-0.17%)

Regular-session close

29.29 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

29.00 Day range 29.78
11.20 52-week range 29.34
YTD
+80.47%
1 year
+105.83%

MGNI price history

MGNI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202629.2529.7429.0029.29-0.05-0.17%2,291,749
Nov 12, 202629.2529.5128.9829.34+0.13+0.45%2,148,200
Nov 11, 202628.6129.6728.5029.21+0.69+2.42%2,421,900
Nov 10, 202629.0029.2028.4128.52-0.52-1.79%2,770,800
Nov 9, 202627.9229.2527.6529.04+1.65+6.02%3,958,400
Nov 6, 202627.2527.9726.6727.39-0.13-0.47%3,659,100
Nov 5, 202625.7528.1725.7527.52+4.73+20.75%9,699,600
Nov 4, 202622.8623.4022.6022.79+0.45+2.01%3,204,400
Nov 3, 202621.5722.4321.4322.34+0.70+3.23%4,018,600
Nov 2, 202622.0924.2421.5821.64+0.15+0.70%4,079,700
Oct 30, 202622.1222.1420.8821.49-0.94-4.19%2,494,900
Oct 29, 202621.7422.4621.3722.43+0.66+3.03%1,978,700
Oct 28, 202621.8922.0121.5921.77-0.05-0.23%1,472,300
Oct 27, 202621.7522.2321.6521.82+0.20+0.93%1,644,200
Oct 26, 202622.6822.7021.5121.62-1.27-5.55%2,250,400
Oct 23, 202622.7623.3822.7222.89-0.24-1.04%1,066,700
Oct 22, 202623.4723.8722.8623.13-0.49-2.07%1,668,500
Oct 21, 202623.5723.9823.1323.62-0.19-0.80%1,188,900
Oct 20, 202623.7424.2723.6523.81+0.26+1.10%1,155,600
Oct 19, 202623.3623.6423.0623.55+0.18+0.77%1,278,000
Oct 16, 202624.6424.8823.2223.37-1.11-4.53%1,490,200
Oct 15, 202623.6624.5723.6624.48+0.61+2.56%1,908,700
Oct 14, 202624.5025.1423.6323.87-1.45-5.73%2,224,400
Oct 13, 202625.0025.7825.0025.32+0.24+0.96%1,493,500
Oct 12, 202625.3525.6124.8925.08-0.32-1.26%1,327,300
Oct 9, 202625.5625.8625.3225.40-0.05-0.20%1,517,200
Oct 8, 202624.8225.7324.8225.45+0.21+0.83%2,171,000
Oct 7, 202624.7225.4724.4225.24+0.40+1.61%2,183,400
Oct 6, 202625.1125.2024.6224.84-0.12-0.48%1,537,300
Oct 5, 202624.9925.3824.7524.96+0.23+0.93%1,521,800
Oct 2, 202625.6325.9024.6024.73-0.71-2.79%1,543,500
Oct 1, 202625.3025.7424.9425.44+0.18+0.71%1,742,600
Sep 30, 202625.7426.1125.1725.26-0.41-1.60%2,519,800
Sep 29, 202624.4826.4024.2725.67+2.27+9.70%4,135,200
Sep 28, 202623.5523.7623.0923.40-0.57-2.38%2,135,000
Sep 25, 202624.0624.5123.8523.97-0.10-0.42%1,555,900
Sep 24, 202623.7724.4323.7724.07+0.01+0.04%2,300,400
Sep 23, 202624.6824.7123.8724.06-0.74-2.98%2,122,700
Sep 22, 202625.6425.6424.2824.80-0.51-2.02%2,014,700
Sep 21, 202625.1525.5524.9525.31+0.16+0.64%1,619,800
Sep 18, 202626.1226.3525.0225.15-0.48-1.87%3,586,400
Sep 17, 202626.6326.8424.6325.63+1.85+7.78%6,837,300
Sep 16, 202623.7024.1423.4723.78+0.07+0.30%1,216,300
Sep 15, 202623.4523.7423.1723.71-0.13-0.55%1,472,800
Sep 14, 202623.8924.3923.6723.84+0.07+0.29%1,404,000
Sep 11, 202623.8024.1223.5523.77+0.22+0.93%1,231,500
Sep 10, 202623.3923.6623.1023.55-0.03-0.13%1,630,500
Sep 9, 202623.4624.0023.0523.58-0.12-0.51%1,609,700
Sep 8, 202623.9124.0923.4623.70-0.44-1.82%2,134,700
Sep 4, 202624.4424.5524.0024.14-0.49-1.99%1,944,200
Sep 3, 202625.1225.7924.2224.63-0.25-1.00%2,921,500
Sep 2, 202622.9225.2222.4424.88+1.99+8.69%5,899,600
Sep 1, 202623.4223.4222.7322.89-0.60-2.55%1,808,600
Aug 31, 202623.7023.9223.2123.49-0.21-0.89%1,667,900
Aug 28, 202623.5824.2223.2023.70+0.34+1.46%1,658,700
Aug 27, 202623.3823.8723.1723.36-0.02-0.09%2,038,000
Aug 26, 202623.3123.8723.0723.38-0.51-2.13%1,617,400
Aug 25, 202623.5224.1323.3223.89+0.33+1.40%2,006,900
Aug 24, 202623.5023.9223.5023.56+0.06+0.26%1,195,100
Aug 21, 202623.4823.7323.1223.50+0.15+0.64%1,555,500
Aug 20, 202624.0224.1123.1923.35-0.50-2.10%2,447,400
Aug 19, 202624.5524.8723.7723.85-0.68-2.77%2,318,500
Aug 18, 202624.2525.3624.2124.53+0.34+1.41%2,629,800
Aug 17, 202624.5524.6324.0524.19-0.54-2.18%2,726,500
Aug 14, 202624.7025.0024.4424.73+0.15+0.61%4,121,200

65 days, newest first. Daily bars as drawn on the MGNI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.