Magnite Inc (MGNI) Historical Stock Data
15.54 ↓0.34 (-2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGNI is up 1.24% a day on average. There have been 19 days where Magnite Inc closed green and 11 days where MGNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 15.86 | 15.54 | ↓$0.32 (-2.02%) | 15.46 | 15.88 | 1.71M |
| 2025-05-15 | 16.31 | 15.88 | ↓$0.43 (-2.64%) | 15.75 | 16.54 | 1.69M |
| 2025-05-14 | 16.06 | 16.59 | ↑$0.53 (3.30%) | 16.06 | 16.86 | 2.13M |
| 2025-05-13 | 16.13 | 16.31 | ↑$0.18 (1.15%) | 15.88 | 16.44 | 1.99M |
| 2025-05-12 | 16.27 | 16.13 | ↓$0.14 (-0.86%) | 15.85 | 16.59 | 3.08M |
| 2025-05-09 | 15.30 | 15.10 | ↓$0.20 (-1.31%) | 14.89 | 16.25 | 5.34M |
| 2025-05-08 | 14.00 | 14.89 | ↑$0.89 (6.34%) | 13.77 | 15.13 | 6.61M |
| 2025-05-07 | 12.33 | 12.43 | ↑$0.10 (0.81%) | 12.28 | 12.60 | 2.83M |
| 2025-05-06 | 12.04 | 12.33 | ↑$0.29 (2.41%) | 11.89 | 12.52 | 1.90M |
| 2025-05-05 | 11.80 | 12.16 | ↑$0.36 (3.03%) | 11.80 | 12.27 | 1.79M |
| 2025-05-02 | 11.97 | 12.11 | ↑$0.14 (1.17%) | 11.96 | 12.53 | 2.09M |
| 2025-05-01 | 12.07 | 11.94 | ↓$0.13 (-1.08%) | 11.92 | 12.29 | 1.74M |
| 2025-04-30 | 11.79 | 11.89 | ↑$0.10 (0.85%) | 11.47 | 11.96 | 2.26M |
| 2025-04-29 | 12.51 | 12.30 | ↓$0.21 (-1.68%) | 12.22 | 12.60 | 1.27M |
| 2025-04-28 | 12.47 | 12.35 | ↓$0.12 (-0.96%) | 12.06 | 12.55 | 1.35M |
| 2025-04-25 | 12.28 | 12.38 | ↑$0.10 (0.81%) | 12.16 | 12.56 | 1.56M |
| 2025-04-24 | 11.93 | 12.22 | ↑$0.29 (2.43%) | 11.66 | 12.27 | 1.75M |
| 2025-04-23 | 11.95 | 11.90 | ↓$0.05 (-0.42%) | 11.60 | 12.29 | 3.36M |
| 2025-04-22 | 11.15 | 11.39 | ↑$0.24 (2.15%) | 11.10 | 11.74 | 2.87M |
| 2025-04-21 | 10.98 | 11.01 | ↑$0.03 (0.27%) | 10.63 | 11.07 | 3.92M |
| 2025-04-17 | 9.93 | 11.13 | ↑$1.20 (12.08%) | 9.65 | 11.55 | 9.05M |
| 2025-04-16 | 9.88 | 9.90 | ↑$0.02 (0.20%) | 9.64 | 10.00 | 1.90M |
| 2025-04-15 | 9.73 | 10.14 | ↑$0.41 (4.21%) | 9.73 | 10.15 | 2.17M |
| 2025-04-14 | 10.03 | 9.68 | ↓$0.35 (-3.49%) | 9.54 | 10.26 | 1.80M |
| 2025-04-11 | 9.66 | 9.68 | ↑$0.02 (0.21%) | 9.29 | 9.83 | 2.03M |
| 2025-04-10 | 11.00 | 9.74 | ↓$1.26 (-11.45%) | 9.59 | 11.00 | 2.31M |
| 2025-04-09 | 8.89 | 10.84 | ↑$1.95 (21.93%) | 8.80 | 11.40 | 4.78M |
| 2025-04-08 | 9.70 | 9.00 | ↓$0.70 (-7.22%) | 8.83 | 10.04 | 3.04M |
| 2025-04-07 | 8.60 | 9.15 | ↑$0.55 (6.40%) | 8.22 | 9.64 | 3.78M |
| 2025-04-04 | 9.03 | 9.08 | ↑$0.05 (0.55%) | 8.54 | 9.43 | 3.67M |
Create an account or log in to view more rows.
$MGNI bag holders for life club
$MGNI Silly Bears tricks are for kids
$MGNI She's gettin' ready to...
$MGNI Fake dip news.
$MGNI upupup!
$MGNI This stock is the golden ticket.
$MGNI This stock is the golden ticket.
$MGNI I'll say it again slowwwllyyyy! Better stocks to short by far
$MGNI death cross will complete today
$MGNI when this finally break out we could see huge upside