Magnite Inc (MGNI) Historical Stock Data
16.34 ↑0.62 (3.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGNI is up 0.53% a day on average. There have been 15 days where Magnite Inc closed green and 15 days where MGNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.49 | 16.34 | ↑$0.85 (5.49%) | 15.26 | 16.39 | 2.80M |
| 2024-12-19 | 16.00 | 15.72 | ↓$0.28 (-1.75%) | 15.65 | 16.34 | 1.89M |
| 2024-12-18 | 16.59 | 15.84 | ↓$0.75 (-4.52%) | 15.66 | 16.91 | 1.76M |
| 2024-12-17 | 16.39 | 16.57 | ↑$0.18 (1.10%) | 15.93 | 16.84 | 1.52M |
| 2024-12-16 | 16.49 | 16.31 | ↓$0.18 (-1.09%) | 16.29 | 16.73 | 1.49M |
| 2024-12-13 | 16.31 | 16.47 | ↑$0.16 (0.98%) | 16.07 | 16.64 | 1.52M |
| 2024-12-12 | 16.81 | 16.44 | ↓$0.37 (-2.20%) | 16.37 | 17.09 | 1.22M |
| 2024-12-11 | 16.94 | 16.90 | ↓$0.04 (-0.24%) | 16.63 | 17.11 | 1.24M |
| 2024-12-10 | 16.93 | 16.81 | ↓$0.12 (-0.71%) | 16.63 | 17.41 | 1.22M |
| 2024-12-09 | 18.00 | 16.77 | ↓$1.23 (-6.83%) | 16.67 | 18.00 | 2.20M |
| 2024-12-06 | 17.61 | 18.00 | ↑$0.39 (2.21%) | 17.51 | 18.07 | 1.33M |
| 2024-12-05 | 17.96 | 17.47 | ↓$0.49 (-2.73%) | 17.39 | 18.00 | 1.58M |
| 2024-12-04 | 17.15 | 17.53 | ↑$0.38 (2.22%) | 17.10 | 17.80 | 2.17M |
| 2024-12-03 | 17.19 | 17.06 | ↓$0.13 (-0.76%) | 16.53 | 17.31 | 1.37M |
| 2024-12-02 | 16.84 | 17.19 | ↑$0.35 (2.08%) | 16.78 | 17.26 | 1.69M |
| 2024-11-29 | 16.63 | 16.79 | ↑$0.16 (0.96%) | 16.60 | 16.87 | 702.85K |
| 2024-11-27 | 16.82 | 16.62 | ↓$0.20 (-1.19%) | 16.23 | 16.82 | 1.20M |
| 2024-11-26 | 16.44 | 16.69 | ↑$0.25 (1.52%) | 16.25 | 16.76 | 1.54M |
| 2024-11-25 | 17.50 | 16.60 | ↓$0.90 (-5.13%) | 16.56 | 18.38 | 3.55M |
| 2024-11-22 | 16.52 | 17.13 | ↑$0.61 (3.69%) | 16.37 | 17.19 | 2.46M |
| 2024-11-21 | 16.08 | 16.55 | ↑$0.47 (2.92%) | 15.70 | 16.75 | 2.57M |
| 2024-11-20 | 16.27 | 16.03 | ↓$0.24 (-1.48%) | 15.97 | 16.65 | 1.79M |
| 2024-11-19 | 15.36 | 16.26 | ↑$0.90 (5.86%) | 15.36 | 16.31 | 1.83M |
| 2024-11-18 | 15.77 | 15.64 | ↓$0.13 (-0.82%) | 15.42 | 15.85 | 1.48M |
| 2024-11-15 | 16.58 | 15.85 | ↓$0.73 (-4.40%) | 15.75 | 16.58 | 2.40M |
| 2024-11-14 | 16.75 | 16.66 | ↓$0.09 (-0.54%) | 16.08 | 16.88 | 2.46M |
| 2024-11-13 | 16.50 | 16.80 | ↑$0.30 (1.82%) | 16.31 | 17.00 | 3.94M |
| 2024-11-12 | 15.53 | 16.30 | ↑$0.77 (4.96%) | 15.47 | 16.31 | 3.71M |
| 2024-11-11 | 13.90 | 15.82 | ↑$1.92 (13.81%) | 13.90 | 16.03 | 4.87M |
| 2024-11-08 | 13.51 | 13.61 | ↑$0.10 (0.74%) | 12.42 | 14.01 | 3.92M |
Create an account or log in to view more rows.
$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.
$MGNI more shorts the better idc