Canada markets open in 4 hours 57 minutes

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.18-0.01 (-0.11%)
At close: 04:00PM EDT
9.10 -0.08 (-0.87%)
After hours: 07:40PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20249.299.379.119.189.181,015,700
Apr 26, 20248.959.358.869.199.191,128,300
Apr 25, 20248.818.848.608.808.801,443,200
Apr 24, 20248.889.188.799.109.101,109,300
Apr 23, 20248.698.888.698.848.84834,200
Apr 22, 20248.578.718.388.698.69789,800
Apr 19, 20248.648.858.418.468.461,039,500
Apr 18, 20248.578.748.538.648.64997,200
Apr 17, 20248.798.908.588.588.58855,000
Apr 16, 20248.738.818.568.698.691,262,400
Apr 15, 20249.149.158.768.828.821,014,600
Apr 12, 20249.349.429.109.169.16693,700
Apr 11, 20249.529.569.419.429.42918,900
Apr 10, 20249.529.849.379.509.501,325,100
Apr 09, 20249.8610.129.749.979.971,718,400
Apr 08, 20249.7210.039.609.859.851,139,900
Apr 05, 20249.809.949.719.799.791,153,100
Apr 04, 202410.1010.199.839.859.85890,500
Apr 03, 202410.0210.209.9810.0410.041,329,000
Apr 02, 202410.3210.369.8810.1210.121,665,200
Apr 01, 202410.7610.9910.5110.5810.58753,700
Mar 28, 202410.3910.9310.3910.7510.751,403,700
Mar 27, 202410.5410.5710.2310.3810.38704,200
Mar 26, 202410.5510.9610.4510.4710.47967,400
Mar 25, 202410.4810.5310.2410.3510.351,063,300
Mar 22, 202410.5010.6910.4210.5110.511,011,200
Mar 21, 202410.8511.0010.3810.5610.561,861,100
Mar 20, 202411.3811.3810.4310.7110.712,217,700
Mar 19, 202411.2111.4311.0511.4011.40730,800
Mar 18, 202411.3811.4611.0711.2911.291,175,700
Mar 15, 202411.1711.3611.0611.3211.321,321,200
Mar 14, 202411.6011.6011.0911.2511.25894,000
Mar 13, 202411.3011.7311.3011.5011.50825,500
Mar 12, 202411.3511.4011.1411.3411.34737,900
Mar 11, 202411.4911.6211.3011.3511.35620,700
Mar 08, 202411.7012.0511.5711.6011.60884,000
Mar 07, 202411.7211.8411.5211.5511.55968,200
Mar 06, 202411.8111.9511.4911.6211.621,048,500
Mar 05, 202411.6411.7311.3311.5711.571,855,700
Mar 04, 202412.2012.2211.4411.7911.792,026,400
Mar 01, 202412.2112.4011.7712.2312.231,976,800
Feb 29, 202411.1212.0910.9112.0212.023,454,500
Feb 28, 202411.2911.3110.3410.4710.472,474,500
Feb 27, 202410.5011.6810.4911.5211.523,064,500
Feb 26, 20249.339.789.329.779.77922,400
Feb 23, 20249.239.439.019.399.39855,400
Feb 22, 20249.509.609.279.339.33822,400
Feb 21, 20249.699.709.379.509.50870,200
Feb 20, 202410.1810.319.749.859.851,405,400
Feb 16, 202410.1110.469.8310.4110.412,219,100
Feb 15, 20249.579.829.509.749.741,023,700
Feb 14, 20249.119.469.039.379.371,163,300
Feb 13, 20249.189.288.818.888.881,213,800
Feb 12, 20249.539.809.539.659.651,093,600
Feb 09, 20249.359.729.239.519.51998,300
Feb 08, 20249.279.359.129.329.32896,200
Feb 07, 20249.309.309.049.219.21786,700
Feb 06, 20248.749.218.749.199.19648,000
Feb 05, 20249.199.208.648.768.761,030,400
Feb 02, 20249.179.478.869.409.401,089,600
Feb 01, 20248.999.198.849.069.06852,200
Jan 31, 20249.269.328.828.858.851,216,100
Jan 30, 20249.469.469.249.349.34639,300
Jan 29, 20249.199.599.159.589.58572,200
Jan 26, 20249.439.549.159.199.19445,800
Jan 25, 20249.429.519.239.399.39830,200
Jan 24, 20249.539.589.199.249.24950,300
Jan 23, 20249.399.859.349.369.361,349,800
Jan 22, 20249.099.359.019.239.231,416,400
Jan 19, 20248.959.008.708.958.95828,100
Jan 18, 20248.809.028.638.858.85825,800
Jan 17, 20248.528.718.408.698.69869,800
Jan 16, 20249.059.078.698.758.75962,200
Jan 12, 20249.239.509.149.159.15912,100
Jan 11, 20249.339.339.029.099.09959,100
Jan 10, 20249.379.449.149.399.39539,100
Jan 09, 20249.139.439.129.389.38659,800
Jan 08, 20248.909.478.909.389.38782,600
Jan 05, 20248.708.948.628.908.90823,100
Jan 04, 20248.978.978.738.768.76678,900
Jan 03, 20249.039.138.798.948.94941,600
Jan 02, 20249.259.549.049.209.20911,200
Dec 29, 20239.579.639.329.349.34766,700
Dec 28, 20239.809.809.549.619.61866,000
Dec 27, 20239.859.939.729.839.83787,300
Dec 26, 20239.619.859.539.849.84629,200
Dec 22, 20239.669.739.429.569.56512,700
Dec 21, 20239.729.839.449.609.60752,300
Dec 20, 20239.6710.079.539.559.551,462,600
Dec 19, 20239.189.699.159.679.671,297,100
Dec 18, 20239.059.228.959.139.131,163,500
Dec 15, 20239.429.439.029.089.081,925,900
Dec 14, 20239.169.609.089.329.321,639,000
Dec 13, 20238.418.948.308.928.921,098,900
Dec 12, 20238.428.428.238.378.37737,700
Dec 11, 20238.438.528.348.408.40607,300
Dec 08, 20238.148.478.058.468.46733,200
Dec 07, 20238.338.378.168.188.18727,100
Dec 06, 20238.328.548.248.298.291,004,800
Dec 05, 20238.468.498.178.228.22834,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...