Magnite Inc (MGNI) Historical Stock Data
12.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGNI is up 0.73% a day on average. There have been 20 days where Magnite Inc closed green and 10 days where MGNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 10.65 | 9.70 | ↓$0.95 (-8.92%) | 9.65 | 10.82 | 4.07M |
| 2025-04-02 | 11.15 | 11.51 | ↑$0.36 (3.23%) | 11.14 | 11.73 | 2M |
| 2025-04-01 | 11.23 | 11.40 | ↑$0.17 (1.51%) | 11.15 | 11.48 | 2.24M |
| 2025-03-31 | 11.20 | 11.41 | ↑$0.21 (1.88%) | 10.86 | 11.48 | 2.89M |
| 2025-03-28 | 12.25 | 11.60 | ↓$0.65 (-5.35%) | 11.45 | 12.25 | 3.31M |
| 2025-03-27 | 12.71 | 12.30 | ↓$0.41 (-3.23%) | 12.27 | 12.99 | 2.04M |
| 2025-03-26 | 13.49 | 12.74 | ↓$0.75 (-5.56%) | 12.60 | 13.59 | 2.32M |
| 2025-03-25 | 13.39 | 13.53 | ↑$0.14 (1.05%) | 13.23 | 13.71 | 1.93M |
| 2025-03-24 | 13.58 | 13.28 | ↓$0.30 (-2.21%) | 13.18 | 13.68 | 1.78M |
| 2025-03-21 | 13.18 | 13.30 | ↑$0.12 (0.91%) | 12.93 | 13.62 | 3.17M |
| 2025-03-20 | 13.18 | 13.41 | ↑$0.23 (1.75%) | 13.11 | 13.54 | 1.52M |
| 2025-03-19 | 12.76 | 13.37 | ↑$0.61 (4.78%) | 12.76 | 13.57 | 2.14M |
| 2025-03-18 | 13.06 | 12.70 | ↓$0.36 (-2.76%) | 12.57 | 13.07 | 2.02M |
| 2025-03-17 | 12.56 | 13.17 | ↑$0.61 (4.86%) | 12.45 | 13.50 | 3.21M |
| 2025-03-14 | 12.44 | 12.60 | ↑$0.16 (1.29%) | 12.18 | 12.89 | 3.42M |
Create an account or log in to view more rows.
$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
$MGNI buy and hodl friends. we may be early
but we are not wrong. very soon.