Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Magnite, Inc. (MGNI)

Time to buy MGNI?
12.11
+0.17
+(1.42%)
At close: May 2 at 4:00:01 PM EDT
12.04
-0.07
(-0.58%)
Pre-Market: 4:15:33 AM EDT
Time to buy MGNI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.9712.5311.9612.1112.112,094,500
May 1, 202512.0712.2911.9211.9411.941,740,500
Apr 30, 202511.7911.9611.4711.8911.892,263,000
Apr 29, 202512.5112.6012.2212.3012.301,265,700
Apr 28, 202512.4712.5512.0612.3512.351,349,000
Apr 25, 202512.2812.5612.1612.3812.381,559,900
Apr 24, 202511.9312.2711.6612.2212.221,753,900
Apr 23, 202511.9512.2911.6011.9011.903,360,500
Apr 22, 202511.1511.7411.1011.3911.392,870,200
Apr 21, 202510.9811.0710.6311.0111.013,923,300
Apr 17, 20259.9311.559.6511.1311.139,054,400
Apr 16, 20259.8810.009.649.909.901,904,600
Apr 15, 20259.7310.159.7310.1410.142,173,600
Apr 14, 202510.0310.269.549.689.681,801,700
Apr 11, 20259.669.839.299.689.682,030,600
Apr 10, 202511.0011.009.599.749.742,307,800
Apr 9, 20258.8911.408.8010.8410.844,779,000
Apr 8, 20259.7010.048.839.009.003,036,200
Apr 7, 20258.609.648.229.159.153,779,300
Apr 4, 20259.039.438.549.089.083,670,400
Apr 3, 202510.6510.829.659.709.704,069,700
Apr 2, 202511.1511.7311.1411.5111.512,001,700
Apr 1, 202511.2311.4811.1511.4011.402,243,700
Mar 31, 202511.2011.4810.8611.4111.412,891,300
Mar 28, 202512.2512.2511.4511.6011.603,311,600
Mar 27, 202512.7112.9912.2712.3012.302,037,400
Mar 26, 202513.4913.5912.6012.7412.742,316,300
Mar 25, 202513.3913.7113.2313.5313.531,929,400
Mar 24, 202513.5813.6813.1813.2813.281,781,800
Mar 21, 202513.1813.6212.9313.3013.303,168,700
Mar 20, 202513.1813.5413.1113.4113.411,515,300
Mar 19, 202512.7613.5712.7613.3713.372,141,200
Mar 18, 202513.0613.0712.5712.7012.702,019,700
Mar 17, 202512.5613.5012.4513.1713.173,212,600
Mar 14, 202512.4412.8912.1812.6012.603,418,200
Mar 13, 202512.8913.1212.0512.0812.082,991,000
Mar 12, 202512.4813.0712.4813.0413.043,621,600
Mar 11, 202512.2512.9712.2512.4212.422,420,700
Mar 10, 202513.0713.1612.2112.3012.304,094,700
Mar 7, 202513.5213.8612.7513.1013.103,312,800
Mar 6, 202514.1014.2713.5013.6313.632,740,300
Mar 5, 202514.6014.7114.3114.4914.492,004,800
Mar 4, 202514.2015.0213.8214.6514.654,252,400
Mar 3, 202515.7516.1714.5414.6914.693,696,400
Feb 28, 202516.2416.3715.2915.7715.774,388,000
Feb 27, 202517.6618.3916.5416.5516.554,766,100
Feb 26, 202517.4717.6916.8216.8616.863,193,500
Feb 25, 202517.6917.7917.1117.3617.362,379,100
Feb 24, 202517.7317.9417.2617.6917.691,944,100
Feb 21, 202518.6318.7117.5117.6817.683,065,700
Feb 20, 202519.0319.1217.9218.2618.261,679,500
Feb 19, 202519.3019.3718.7619.0819.081,943,600
Feb 18, 202520.0620.0618.9119.3919.392,133,200
Feb 14, 202519.5420.0119.2020.0020.002,103,300
Feb 13, 202518.7419.9217.3119.4919.497,172,300
Feb 12, 202519.7120.6819.5820.5120.511,593,200
Feb 11, 202520.3220.7019.9420.2220.222,252,400
Feb 10, 202520.8920.9819.9220.6220.623,936,400
Feb 7, 202519.4521.2919.0021.1721.1711,726,000
Feb 6, 202518.3519.1618.1519.1419.143,953,200
Feb 5, 202517.7117.9717.3617.9717.971,535,900
Feb 4, 202517.1717.7316.9917.7117.711,138,300
Feb 3, 202516.6417.5016.2517.2417.241,732,100
Jan 31, 202517.5617.8317.1217.2017.201,490,300
Jan 30, 202517.5817.8417.3017.4817.481,332,400
Jan 29, 202517.3917.6917.1717.5617.561,368,900
Jan 28, 202516.8517.7516.5817.6517.651,775,300
Jan 27, 202516.1916.8516.0016.7916.791,833,800
Jan 24, 202517.3817.4216.9117.0417.041,684,400
Jan 23, 202516.6617.3716.4517.3617.362,249,000
Jan 22, 202516.3117.2015.9516.4216.422,746,300
Jan 21, 202515.6015.8815.4715.7215.721,107,000
Jan 17, 202515.5415.6415.3715.4415.441,126,900
Jan 16, 202516.0216.1714.8915.1415.142,476,000
Jan 15, 202516.4016.4415.9916.0916.091,220,200
Jan 14, 202515.9116.1315.4415.6415.641,532,800
Jan 13, 202515.3015.7815.2315.5315.531,957,600
Jan 10, 202516.0616.1015.3515.6115.612,004,500
Jan 8, 202516.6316.7216.2216.4616.462,203,300
Jan 7, 202517.1617.3116.3516.6216.621,347,900
Jan 6, 202517.2317.5717.1217.1617.161,723,400
Jan 3, 202516.5817.2016.4617.1317.131,432,500
Jan 2, 202516.1416.5715.9016.1016.101,296,300
Dec 31, 202416.4416.8515.9215.9215.921,184,900
Dec 30, 202416.1116.4815.9916.4116.411,668,200
Dec 27, 202416.5416.5716.0416.3716.371,160,200
Dec 26, 202416.3616.7016.2716.6316.63706,600
Dec 24, 202416.4716.4816.2316.4216.42489,800
Dec 23, 202416.3616.6215.9216.1716.171,163,000
Dec 20, 202415.4916.3915.2616.3416.342,798,100
Dec 19, 202416.0016.3415.6515.7215.721,895,300
Dec 18, 202416.5916.9115.6615.8415.841,759,700
Dec 17, 202416.3916.8415.9316.5716.571,524,900
Dec 16, 202416.4916.7316.2916.3116.311,486,500
Dec 13, 202416.3116.6416.0716.4716.471,523,600
Dec 12, 202416.8117.0916.3716.4416.441,216,200
Dec 11, 202416.9417.1116.6316.9016.901,244,300
Dec 10, 202416.9317.4116.6316.8116.811,219,600
Dec 9, 202418.0018.0016.6716.7716.772,196,700
Dec 6, 202417.6118.0717.5118.0018.001,327,400
Dec 5, 202417.9618.0017.3917.4717.471,581,100
Dec 4, 202417.1517.8017.1017.5317.532,172,000
Dec 3, 202417.1917.3116.5317.0617.061,371,800
Dec 2, 202416.8417.2616.7817.1917.191,686,700
Nov 29, 202416.6316.8716.6016.7916.79702,800
Nov 27, 202416.8216.8216.2316.6216.621,197,800
Nov 26, 202416.4416.7616.2516.6916.691,537,200
Nov 25, 202417.5018.3816.5616.6016.603,551,500
Nov 22, 202416.5217.1916.3717.1317.132,459,000
Nov 21, 202416.0816.7515.7016.5516.552,572,900
Nov 20, 202416.2716.6515.9716.0316.031,791,300
Nov 19, 202415.3616.3115.3616.2616.261,833,500
Nov 18, 202415.7715.8515.4215.6415.641,482,100
Nov 15, 202416.5816.5815.7515.8515.852,399,700
Nov 14, 202416.7516.8816.0816.6616.662,455,300
Nov 13, 202416.5017.0016.3116.8016.803,943,100
Nov 12, 202415.5316.3115.4716.3016.303,713,300
Nov 11, 202413.9016.0313.9015.8215.824,870,000
Nov 8, 202413.5114.0112.4213.6113.613,923,500
Nov 7, 202413.1213.6813.0213.4913.494,638,100
Nov 6, 202412.8713.2612.5913.2013.201,638,000
Nov 5, 202412.1012.5512.0812.5012.50754,900
Nov 4, 202412.2412.4912.1912.2012.201,023,000
Nov 1, 202412.6112.6212.3212.4112.411,126,300
Oct 31, 202412.6712.7112.2312.4812.481,747,600
Oct 30, 202412.5813.0612.5812.7112.711,773,900
Oct 29, 202412.4012.6312.3512.5212.521,994,400
Oct 28, 202412.6213.1112.5012.8012.801,674,400
Oct 25, 202412.5012.8012.3512.4712.471,135,400
Oct 24, 202412.6612.8012.2512.3212.321,485,600
Oct 23, 202413.0413.4112.1912.5112.512,174,200
Oct 22, 202411.9212.1011.9012.0712.071,023,700
Oct 21, 202412.2412.2411.9411.9711.97956,000
Oct 18, 202412.3112.3712.1612.2612.261,205,100
Oct 17, 202412.0412.3611.9112.2412.241,273,000
Oct 16, 202412.3712.4011.9812.0212.021,711,000
Oct 15, 202412.4012.5012.2012.3212.32960,300
Oct 14, 202412.2512.4112.1612.4012.40668,000
Oct 11, 202412.0112.3412.0112.2412.24960,200
Oct 10, 202411.9012.3111.9012.0112.01972,700
Oct 9, 202412.3312.3912.0112.0812.081,664,900
Oct 8, 202412.0712.4412.0012.2212.221,267,600
Oct 7, 202412.1812.2711.8512.0612.061,357,500
Oct 4, 202412.5012.7012.2012.3012.301,409,900
Oct 3, 202411.7812.3011.7512.2312.232,002,900
Oct 2, 202412.2412.5111.8211.9111.912,076,200
Oct 1, 202413.5013.5011.3412.3612.367,387,700
Sep 30, 202413.6814.2913.5913.8513.851,858,400
Sep 27, 202413.1913.8713.1313.7213.722,019,200
Sep 26, 202413.3613.4312.9913.0413.041,202,300
Sep 25, 202413.1313.3912.9713.0013.001,727,900
Sep 24, 202413.0913.2512.7613.1713.172,056,500
Sep 23, 202413.0013.2812.8813.0413.042,117,500
Sep 20, 202413.1713.2312.8312.9612.962,125,400
Sep 19, 202413.6313.7213.0313.2413.241,703,800
Sep 18, 202413.2313.7513.0513.3013.301,499,700
Sep 17, 202413.4513.6512.9113.1213.124,096,100
Sep 16, 202414.0114.2313.8814.0314.031,840,800
Sep 13, 202413.6714.4413.6314.0814.082,739,100
Sep 12, 202413.0013.6412.9913.5313.53875,600
Sep 11, 202412.7113.1512.6912.9312.931,080,700
Sep 10, 202412.9312.9812.6312.7812.781,286,700
Sep 9, 202413.0513.3512.8812.9312.93988,300
Sep 6, 202413.3313.8912.9713.1213.121,111,400
Sep 5, 202413.3113.8113.2513.8013.80923,100
Sep 4, 202413.2813.6413.1413.2913.29891,500
Sep 3, 202413.6614.0013.3913.4113.411,570,000
Aug 30, 202413.7613.8413.5713.7913.79923,700
Aug 29, 202413.7713.8713.6013.6413.64746,200
Aug 28, 202413.8713.8913.5013.5913.591,106,800
Aug 27, 202413.8914.0113.6613.9213.92789,000
Aug 26, 202414.1114.1213.7814.0314.031,078,100
Aug 23, 202413.6814.3413.4314.1614.162,097,600
Aug 22, 202413.7313.7813.3213.5013.501,232,800
Aug 21, 202413.3213.8913.2013.6513.651,835,700
Aug 20, 202413.1613.6013.0213.2913.291,846,300
Aug 19, 202412.5313.1512.4713.0913.091,725,100
Aug 16, 202412.4712.5912.3612.5412.541,163,100
Aug 15, 202412.7912.8212.4212.5112.511,616,900
Aug 14, 202412.6012.7712.5012.5212.521,618,000
Aug 13, 202412.7112.7212.4012.5212.521,332,900
Aug 12, 202412.3712.6012.1512.3712.371,657,100
Aug 9, 202412.5912.5911.9312.4012.402,526,400
Aug 8, 202411.7012.9010.3612.7512.755,174,800
Aug 7, 202413.4513.7212.8912.9012.902,074,700
Aug 6, 202413.1513.2812.8913.0313.031,397,600
Aug 5, 202412.2013.1111.9313.1013.102,765,800
Aug 2, 202413.2813.4612.9713.1613.161,497,700
Aug 1, 202414.6214.7413.7113.9613.961,723,600
Jul 31, 202414.3614.9014.2114.5414.542,703,900
Jul 30, 202414.5214.6414.0914.1614.161,997,100
Jul 29, 202414.5014.9414.3014.4614.462,012,500
Jul 26, 202414.4814.5214.2714.3914.391,260,800
Jul 25, 202414.2714.5113.9714.1114.111,719,400
Jul 24, 202414.9815.1014.2214.2714.271,979,100
Jul 23, 202415.0915.5015.0515.3715.371,563,100
Jul 22, 202414.9915.3714.7915.2415.241,962,300
Jul 19, 202414.6115.3914.5214.9414.942,048,900
Jul 18, 202414.6915.0514.3514.5414.542,361,500
Jul 17, 202415.4315.6314.7814.7914.793,537,500
Jul 16, 202415.5015.9215.4915.8415.843,096,100
Jul 15, 202414.4715.4314.3515.3115.313,137,800
Jul 12, 202414.1614.4614.1414.2214.221,281,100
Jul 11, 202413.8714.1013.7414.0414.042,005,700
Jul 10, 202413.8513.8913.4313.5713.571,037,500
Jul 9, 202413.5113.8513.4513.8013.801,184,300
Jul 8, 202413.5313.5813.1113.5013.501,210,600
Jul 5, 202413.5513.6613.4113.5313.53953,600
Jul 3, 202413.5013.9913.4013.6213.62664,100
Jul 2, 202413.5013.5813.2813.4913.491,073,100
Jul 1, 202413.2613.5313.0813.5313.531,318,400
Jun 28, 202412.9913.3312.8213.2913.294,043,100
Jun 27, 202413.0313.1612.7512.8812.881,169,600
Jun 26, 202413.0113.3012.9213.0213.021,347,000
Jun 25, 202413.1313.3512.8813.1113.111,000,400
Jun 24, 202412.9713.2212.8913.1913.191,152,100
Jun 21, 202413.0213.3112.8113.0213.021,626,500
Jun 20, 202413.3013.5112.9213.0713.071,201,000
Jun 18, 202413.8514.0113.3213.3313.331,315,400
Jun 17, 202413.8513.9313.3813.8613.861,461,400
Jun 14, 202413.6513.9113.4913.7313.732,531,100
Jun 13, 202413.8813.9813.6713.8713.872,175,000
Jun 12, 202413.6614.0213.4713.8613.862,353,200
Jun 11, 202412.9313.1212.8813.1013.10873,200
Jun 10, 202412.7313.1012.5113.0913.091,220,900
Jun 7, 202413.3113.4612.8712.9312.931,447,000
Jun 6, 202413.3813.6213.3313.5813.581,805,100
Jun 5, 202413.5013.9413.1413.6213.622,679,500
Jun 4, 202412.8213.4512.6513.3713.372,540,100
Jun 3, 202413.0313.0312.5412.7112.711,984,600
May 31, 202412.4012.5612.1712.3412.341,038,900
May 30, 202412.3012.6612.3012.3612.361,525,200
May 29, 202412.2512.4912.0412.2112.211,297,600
May 28, 202412.8512.8512.3912.4712.471,903,200
May 24, 202412.0212.7611.8112.5712.574,061,300
May 23, 202411.5111.5810.9511.0711.071,442,500
May 22, 202411.0211.4710.9411.4311.431,801,400
May 21, 202411.1511.2110.9011.1611.161,425,300
May 20, 202411.7111.7611.2511.2811.281,848,700
May 17, 202412.3012.3011.4211.7511.752,803,600
May 16, 202410.9812.9010.8511.9911.9914,195,800
May 15, 20249.3410.458.929.809.807,232,300
May 14, 20249.349.379.039.049.041,056,700
May 13, 20249.149.439.069.149.141,302,700
May 10, 20249.239.318.919.059.051,826,700
May 9, 202410.8010.909.199.239.233,776,900
May 8, 20249.259.308.898.908.901,893,900
May 7, 20249.369.539.249.429.421,293,800
May 6, 20249.349.439.159.379.371,230,500
May 3, 20249.379.479.179.259.251,219,000

Related Tickers

IAS Integral Ad Science Holding Corp.
7.25
+1.97%
 
CRTO Criteo S.A.
29.47
-11.83%
 
QNST QuinStreet, Inc.
18.96
+1.34%
 
NEXN Nexxen International Ltd.
10.34
+2.68%
 
ILLMF illumin Holdings Inc.
1.4430
+0.21%
 
STGW Stagwell Inc.
5.62
+2.18%
 
FLNT Fluent, Inc.
2.4300
+0.41%
 
CDLX Cardlytics, Inc.
1.8400
+22.26%
 
ILLM.TO illumin Holdings Inc.
2.0000
+5.82%
 
DRCT Direct Digital Holdings, Inc.
0.8564
-3.18%