Canada markets close in 3 hours 26 minutes

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.24+0.24 (+0.75%)
As of 12:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202131.9232.5731.4532.2432.24421,251
Jul. 28, 202130.7032.2230.4232.0032.001,069,200
Jul. 27, 202131.0331.4229.1630.4230.421,053,800
Jul. 26, 202131.9932.9731.2331.3431.341,125,400
Jul. 23, 202131.6432.5531.0632.1932.191,649,100
Jul. 22, 202131.7831.7830.3130.8530.85949,500
Jul. 21, 202130.0131.6629.9631.6231.621,423,100
Jul. 20, 202128.4530.3328.1129.9829.981,531,200
Jul. 19, 202127.1028.8326.8528.4828.482,152,600
Jul. 16, 202129.8230.0528.2028.5328.531,265,100
Jul. 15, 202129.2730.3728.2929.4329.431,507,700
Jul. 14, 202131.5731.7729.3729.5929.591,539,400
Jul. 13, 202131.3032.3830.5631.0431.041,637,600
Jul. 12, 202133.3033.4830.7531.6131.612,246,500
Jul. 09, 202133.6833.7732.3033.1933.19868,400
Jul. 08, 202131.2333.7230.7033.5033.502,072,800
Jul. 07, 202134.6835.7733.0233.2733.272,255,600
Jul. 06, 202134.0234.4532.8134.4134.411,879,100
Jul. 02, 202135.1535.5032.7933.5533.551,815,600
Jul. 01, 202134.5335.9633.8334.6834.681,991,900
Jun. 30, 202136.4636.5433.8133.8433.843,474,600
Jun. 29, 202136.8837.5436.3036.9336.931,527,400
Jun. 28, 202137.4137.4536.1336.8336.832,186,300
Jun. 25, 202135.4236.5434.3536.5036.506,258,600
Jun. 24, 202133.5836.3833.1535.4235.425,446,600
Jun. 23, 202131.4732.9331.4132.7432.741,795,600
Jun. 22, 202129.9531.8829.5431.5231.522,401,300
Jun. 21, 202129.5230.3928.9530.2130.212,506,200
Jun. 18, 202130.9831.6129.1529.4929.494,513,200
Jun. 17, 202130.8332.1330.8131.6331.632,387,100
Jun. 16, 202130.7232.0330.4230.9830.982,776,700
Jun. 15, 202131.9432.2930.6031.0131.011,893,100
Jun. 14, 202133.2833.8831.5031.8331.832,803,300
Jun. 11, 202133.2533.4232.6532.8532.851,638,900
Jun. 10, 202133.2234.0031.9132.5432.541,768,800
Jun. 09, 202133.1534.6032.8633.8733.873,096,200
Jun. 08, 202132.3033.3832.0133.0133.012,231,400
Jun. 07, 202129.6532.9029.3032.5032.504,076,900
Jun. 04, 202129.0229.7128.7328.7728.771,546,500
Jun. 03, 202129.8130.2028.4028.8728.872,086,300
Jun. 02, 202131.0731.3029.6830.8930.891,858,100
Jun. 01, 202129.5831.3629.3530.9330.932,430,700
May 28, 202129.6530.2929.1329.7029.702,050,900
May 27, 202130.0830.7129.0829.5829.581,946,700
May 26, 202129.8530.8029.6130.0630.061,469,300
May 25, 202131.0031.0329.3729.5329.532,043,000
May 24, 202129.0830.9928.9830.3430.342,395,700
May 21, 202130.0530.1228.5528.5628.562,318,000
May 20, 202126.6629.6826.2729.5329.533,942,900
May 19, 202125.3327.2525.1626.4426.443,222,800
May 18, 202126.7527.4526.0226.2026.204,478,600
May 17, 202124.9125.7524.3125.5725.572,907,600
May 14, 202125.0125.5224.5524.9924.993,678,000
May 13, 202126.2327.5224.1324.5324.534,615,300
May 12, 202127.0027.6825.6026.1526.153,692,800
May 11, 202124.0928.2123.8427.5927.596,744,500
May 10, 202132.8533.4728.2628.5628.566,622,500
May 07, 202134.0136.2333.3035.8435.843,127,100
May 06, 202134.2434.3230.8832.2432.244,671,100
May 05, 202136.0936.9434.7035.1235.122,436,000
May 04, 202137.7638.1535.4135.8035.802,708,500
May 03, 202140.7040.7837.4038.5338.531,743,300
Apr. 30, 202139.6140.8139.0040.0540.051,689,000
Apr. 29, 202141.7541.8538.7240.5040.501,587,500
Apr. 28, 202140.5241.9439.3840.9940.991,269,100
Apr. 27, 202140.9541.9640.1041.3041.301,788,100
Apr. 26, 202138.2440.2738.1340.2640.261,546,900
Apr. 23, 202137.1738.3736.3638.3138.311,123,100
Apr. 22, 202136.3037.9835.7736.3236.321,453,000
Apr. 21, 202134.4236.5834.0736.1136.111,836,200
Apr. 20, 202135.5036.2433.6335.1435.143,500,200
Apr. 19, 202136.3737.4835.3636.0636.063,439,900
Apr. 16, 202139.3439.3636.4337.6437.642,914,800
Apr. 15, 202140.0741.3838.9539.5039.501,515,600
Apr. 14, 202142.3442.6939.0639.6139.612,253,100
Apr. 13, 202140.3142.3639.2741.9841.981,924,000
Apr. 12, 202140.0840.5138.5039.8239.821,155,600
Apr. 09, 202139.2540.4638.0440.1840.181,661,600
Apr. 08, 202139.7640.3238.4539.5639.561,865,600
Apr. 07, 202140.3940.6239.0339.7639.761,385,800
Apr. 06, 202139.1141.8039.1140.3040.301,679,800
Apr. 05, 202143.7243.8738.8740.4140.413,076,300
Apr. 01, 202143.6944.6342.3142.8042.802,042,700
Mar. 31, 202141.1842.8340.8041.6141.612,083,000
Mar. 30, 202138.4040.9037.6140.6640.661,619,900
Mar. 29, 202139.5741.8538.3138.8438.842,533,000
Mar. 26, 202141.0542.1338.3640.9140.912,332,800
Mar. 25, 202137.3741.1437.0140.7140.713,032,600
Mar. 24, 202147.0747.5139.4039.6939.694,908,200
Mar. 23, 202151.0051.7545.8846.5846.584,259,500
Mar. 22, 202151.2553.4850.1851.6651.663,538,600
Mar. 19, 202146.6351.1345.1150.6850.684,593,200
Mar. 18, 202147.5049.1546.7147.3047.303,079,800
Mar. 17, 202142.5849.7442.1648.9548.954,483,500
Mar. 16, 202145.1746.6643.2745.3045.304,271,600
Mar. 15, 202147.2847.8945.5445.6345.634,262,400
Mar. 12, 202147.0751.2046.7949.2149.212,435,000
Mar. 11, 202146.8549.7545.2349.6549.653,007,700
Mar. 10, 202147.8748.0043.3844.2244.224,185,800
Mar. 09, 202139.2744.7039.2743.4043.405,650,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...