7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,848.43

+58.06

+0.07%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Magnite, Inc. (MGNI)

24.14 -0.49 (-1.99%)

At close: September 4 at 4:00:01 PM EDT

25.15 +1.01 (+4.18%)

After hours: September 4 at 7:30:03 PM EDT

Trade Magnite on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	24.44	24.55	24.00	24.14	24.14	1,944,200
Sep 3, 2026	25.12	25.79	24.22	24.63	24.63	2,921,500
Sep 2, 2026	22.92	25.22	22.44	24.88	24.88	5,899,600
Sep 1, 2026	23.42	23.42	22.73	22.89	22.89	1,808,600
Aug 31, 2026	23.70	23.92	23.21	23.49	23.49	1,667,900
Aug 28, 2026	23.58	24.22	23.20	23.70	23.70	1,658,700
Aug 27, 2026	23.38	23.87	23.17	23.36	23.36	2,038,000
Aug 26, 2026	23.31	23.87	23.07	23.38	23.38	1,617,400
Aug 25, 2026	23.52	24.13	23.32	23.89	23.89	2,006,900
Aug 24, 2026	23.50	23.92	23.50	23.56	23.56	1,195,100
Aug 21, 2026	23.48	23.73	23.12	23.50	23.50	1,555,500
Aug 20, 2026	24.02	24.11	23.19	23.35	23.35	2,447,400
Aug 19, 2026	24.55	24.87	23.77	23.85	23.85	2,318,500
Aug 18, 2026	24.25	25.36	24.21	24.53	24.53	2,629,800
Aug 17, 2026	24.55	24.63	24.05	24.19	24.19	2,726,500
Aug 14, 2026	24.70	25.00	24.44	24.73	24.73	4,121,200
Aug 13, 2026	24.63	24.86	24.44	24.58	24.58	2,697,800
Aug 12, 2026	24.28	24.75	24.01	24.34	24.34	3,434,500
Aug 11, 2026	24.00	24.71	23.92	24.30	24.30	2,576,700
Aug 10, 2026	24.42	24.97	24.07	24.21	24.21	3,012,600
Aug 7, 2026	24.68	25.45	24.56	24.72	24.72	4,031,400
Aug 6, 2026	23.00	25.40	22.60	24.32	24.32	10,039,700
Aug 5, 2026	21.00	21.17	20.35	20.67	20.67	2,406,300
Aug 4, 2026	19.75	20.94	19.75	20.86	20.86	3,418,900
Aug 3, 2026	19.30	20.04	19.30	19.57	19.57	1,193,700
Jul 31, 2026	19.22	19.52	18.94	19.30	19.30	1,358,900
Jul 30, 2026	19.42	19.51	18.92	19.39	19.39	1,653,300
Jul 29, 2026	19.70	20.11	19.59	19.73	19.73	2,276,600
Jul 28, 2026	19.38	19.87	19.04	19.70	19.70	1,741,600
Jul 27, 2026	19.07	19.46	18.72	19.09	19.09	2,033,300
Jul 24, 2026	18.00	18.80	17.91	18.51	18.51	2,054,100
Jul 23, 2026	18.09	18.28	17.73	17.92	17.92	3,085,300
Jul 22, 2026	19.40	19.40	18.25	18.30	18.30	1,585,800
Jul 21, 2026	18.93	19.32	18.53	19.13	19.13	3,174,000
Jul 20, 2026	18.80	19.45	18.80	18.97	18.97	2,166,800
Jul 17, 2026	19.70	19.97	18.97	19.00	19.00	2,587,000
Jul 16, 2026	20.67	20.81	19.85	19.91	19.91	1,681,500
Jul 15, 2026	20.25	20.61	20.17	20.49	20.49	1,120,300
Jul 14, 2026	20.08	20.48	19.95	20.20	20.20	1,706,200
Jul 13, 2026	20.53	21.01	20.25	20.41	20.41	1,382,200
Jul 10, 2026	21.39	21.41	20.29	20.34	20.34	2,578,400
Jul 9, 2026	20.28	21.32	20.01	21.22	21.22	4,402,500
Jul 8, 2026	20.09	20.38	19.75	20.31	20.31	3,594,600
Jul 7, 2026	21.00	21.16	20.38	20.52	20.52	2,654,900
Jul 6, 2026	20.21	20.98	20.15	20.84	20.84	2,255,300
Jul 2, 2026	20.36	20.65	20.28	20.38	20.38	2,272,100
Jul 1, 2026	18.99	20.43	18.88	20.28	20.28	3,743,500
Jun 30, 2026	19.00	19.36	18.82	18.98	18.98	2,453,900
Jun 29, 2026	18.73	19.53	18.57	19.10	19.10	3,332,800
Jun 26, 2026	17.34	18.82	17.34	18.73	18.73	5,979,700
Jun 25, 2026	18.17	18.34	17.28	17.32	17.32	2,062,500
Jun 24, 2026	17.95	18.46	17.72	18.29	18.29	2,719,300
Jun 23, 2026	17.58	18.32	17.37	18.00	18.00	4,480,200
Jun 22, 2026	17.44	18.11	17.29	17.45	17.45	3,152,500
Jun 18, 2026	18.15	18.22	17.57	17.89	17.89	4,252,500
Jun 17, 2026	18.46	19.28	18.24	18.24	18.24	6,570,300
Jun 16, 2026	16.77	18.67	16.60	18.55	18.55	6,381,100
Jun 15, 2026	16.21	17.14	15.94	16.75	16.75	5,843,800
Jun 12, 2026	16.25	16.45	15.82	16.25	16.25	4,148,000
Jun 11, 2026	15.50	16.21	15.20	16.20	16.20	2,969,800
Jun 10, 2026	15.57	15.92	15.25	15.67	15.67	2,743,400
Jun 9, 2026	15.15	15.97	15.07	15.81	15.81	3,599,500
Jun 8, 2026	14.61	14.73	14.28	14.63	14.63	1,467,600
Jun 5, 2026	14.86	15.14	14.63	14.68	14.68	2,436,500
Jun 4, 2026	14.78	15.45	14.67	14.86	14.86	1,992,500
Jun 3, 2026	14.56	14.67	14.00	14.45	14.45	2,460,200
Jun 2, 2026	15.07	15.19	14.73	14.85	14.85	1,740,300
Jun 1, 2026	14.33	15.53	14.33	15.38	15.38	2,502,800
May 29, 2026	14.43	14.84	14.23	14.33	14.33	3,771,400
May 28, 2026	13.37	14.46	13.18	14.43	14.43	2,963,800
May 27, 2026	13.23	13.81	13.18	13.35	13.35	1,647,500
May 26, 2026	13.19	13.57	13.19	13.29	13.29	1,635,000
May 22, 2026	13.15	13.51	13.00	13.20	13.20	1,390,200
May 21, 2026	12.98	13.36	12.78	13.19	13.19	1,776,500
May 20, 2026	13.22	13.28	12.73	13.06	13.06	2,179,600
May 19, 2026	13.45	13.81	13.26	13.39	13.39	2,549,000
May 18, 2026	12.75	13.58	12.75	13.39	13.39	3,020,600
May 15, 2026	12.37	12.98	12.35	12.82	12.82	2,164,900
May 14, 2026	12.95	13.08	12.38	12.42	12.42	3,708,600
May 13, 2026	13.73	13.73	12.83	12.91	12.91	3,471,800
May 12, 2026	13.51	13.93	13.23	13.82	13.82	2,978,200
May 11, 2026	14.08	14.23	13.22	13.37	13.37	3,672,300
May 8, 2026	13.74	14.32	13.70	14.13	14.13	4,313,000
May 7, 2026	12.70	14.00	12.52	14.00	14.00	6,173,500
May 6, 2026	13.60	13.60	13.05	13.39	13.39	2,801,500
May 5, 2026	13.58	13.70	13.33	13.60	13.60	1,776,900
May 4, 2026	13.78	13.93	13.46	13.58	13.58	2,567,300
May 1, 2026	13.17	13.80	13.00	13.72	13.72	4,026,900
Apr 30, 2026	12.89	13.06	12.60	12.82	12.82	1,896,300
Apr 29, 2026	12.78	13.09	12.67	12.92	12.92	1,536,300
Apr 28, 2026	13.05	13.27	12.95	12.97	12.97	1,488,400
Apr 27, 2026	13.25	13.60	12.94	13.03	13.03	2,226,200
Apr 24, 2026	12.53	13.02	12.39	12.98	12.98	1,901,700
Apr 23, 2026	13.17	13.23	12.27	12.53	12.53	2,291,600
Apr 22, 2026	13.23	13.48	13.11	13.39	13.39	1,504,000
Apr 21, 2026	13.59	13.85	13.06	13.08	13.08	3,776,800
Apr 20, 2026	13.58	14.11	13.45	14.00	14.00	1,687,700
Apr 17, 2026	13.82	14.04	13.66	13.71	13.71	2,485,000
Apr 16, 2026	13.45	13.75	13.39	13.64	13.64	1,828,100
Apr 15, 2026	12.46	13.41	12.46	13.25	13.25	2,061,100
Apr 14, 2026	12.14	12.85	12.14	12.46	12.46	1,106,200
Apr 13, 2026	11.80	12.22	11.80	12.09	12.09	1,722,100
Apr 10, 2026	11.98	12.19	11.59	11.98	11.98	1,701,400
Apr 9, 2026	12.10	12.12	11.56	11.82	11.82	2,252,300
Apr 8, 2026	12.67	12.79	12.02	12.16	12.16	1,740,200
Apr 7, 2026	12.02	12.24	11.87	12.05	12.05	1,917,200
Apr 6, 2026	11.93	12.36	11.89	12.16	12.16	1,378,400
Apr 2, 2026	11.41	12.02	11.41	11.89	11.89	1,522,200
Apr 1, 2026	12.12	12.12	11.57	11.79	11.79	1,981,800
Mar 31, 2026	11.74	12.09	11.62	11.88	11.88	2,311,600
Mar 30, 2026	11.72	11.86	11.50	11.57	11.57	2,939,900
Mar 27, 2026	11.77	11.82	11.36	11.65	11.65	1,906,100
Mar 26, 2026	12.00	12.26	11.82	11.85	11.85	2,029,600
Mar 25, 2026	12.29	12.44	11.90	12.11	12.11	1,831,900
Mar 24, 2026	12.37	12.52	12.03	12.03	12.03	1,170,500
Mar 23, 2026	12.67	12.75	12.22	12.45	12.45	1,720,000
Mar 20, 2026	12.55	12.58	12.20	12.38	12.38	2,633,100
Mar 19, 2026	12.53	13.04	12.35	12.49	12.49	2,116,500
Mar 18, 2026	12.12	12.89	12.05	12.72	12.72	2,682,500
Mar 17, 2026	12.26	12.87	12.24	12.34	12.34	1,506,900
Mar 16, 2026	12.01	12.40	11.93	12.18	12.18	2,127,500
Mar 13, 2026	12.29	12.29	11.81	11.88	11.88	1,627,900
Mar 12, 2026	12.88	13.09	12.28	12.29	12.29	1,283,700
Mar 11, 2026	13.09	13.25	12.71	13.03	13.03	1,865,900
Mar 10, 2026	13.60	13.60	12.96	13.00	13.00	1,660,800
Mar 9, 2026	13.63	13.67	13.06	13.53	13.53	1,473,000
Mar 6, 2026	13.91	14.11	13.75	14.00	14.00	1,803,000
Mar 5, 2026	13.99	14.48	13.89	14.16	14.16	2,268,100
Mar 4, 2026	13.63	14.26	13.19	13.83	13.83	2,203,600
Mar 3, 2026	13.17	13.97	12.89	13.77	13.77	2,525,500
Mar 2, 2026	12.92	13.65	12.88	13.56	13.56	2,506,400
Feb 27, 2026	13.43	13.74	13.05	13.62	13.62	3,353,200
Feb 26, 2026	12.44	13.68	12.22	13.48	13.48	7,480,800
Feb 25, 2026	11.77	12.04	11.52	11.97	11.97	3,769,000
Feb 24, 2026	11.33	11.84	11.33	11.70	11.70	2,287,900
Feb 23, 2026	12.01	12.23	11.25	11.32	11.32	2,630,200
Feb 20, 2026	12.15	12.65	11.91	12.23	12.23	1,331,700
Feb 19, 2026	11.87	12.26	11.72	12.21	12.21	1,508,600
Feb 18, 2026	11.95	12.09	11.50	12.00	12.00	1,822,300
Feb 17, 2026	11.53	11.79	11.05	11.57	11.57	1,430,100
Feb 13, 2026	11.32	11.76	11.21	11.70	11.70	1,365,200
Feb 12, 2026	11.73	11.81	10.82	11.20	11.20	2,823,800
Feb 11, 2026	12.13	12.18	11.59	11.80	11.80	2,141,300
Feb 10, 2026	11.88	12.59	11.83	11.97	11.97	2,741,800
Feb 9, 2026	11.38	11.75	11.18	11.67	11.67	1,752,900
Feb 6, 2026	11.38	11.56	11.06	11.29	11.29	2,257,000
Feb 5, 2026	11.68	12.22	11.16	11.28	11.28	2,184,200
Feb 4, 2026	11.56	12.12	11.04	11.91	11.91	4,325,200
Feb 3, 2026	14.03	14.03	11.28	11.50	11.50	9,158,100
Feb 2, 2026	14.32	14.72	14.05	14.06	14.06	1,488,200
Jan 30, 2026	14.83	15.01	14.30	14.47	14.47	1,590,300
Jan 29, 2026	14.75	15.02	14.48	15.02	15.02	1,154,500
Jan 28, 2026	15.07	15.28	14.79	14.86	14.86	1,545,400
Jan 27, 2026	15.37	15.40	14.71	15.05	15.05	2,176,100
Jan 26, 2026	15.43	15.43	15.00	15.37	15.37	1,396,600
Jan 23, 2026	15.04	15.95	15.01	15.41	15.41	2,583,400
Jan 22, 2026	14.68	15.15	14.38	15.08	15.08	1,853,300
Jan 21, 2026	14.86	14.94	13.95	14.29	14.29	2,501,400
Jan 20, 2026	13.89	14.81	13.80	14.80	14.80	2,683,600
Jan 16, 2026	14.93	15.10	14.32	14.38	14.38	3,122,700
Jan 15, 2026	15.43	15.95	14.86	14.90	14.90	3,548,100
Jan 14, 2026	16.03	16.24	15.27	15.30	15.30	2,562,300
Jan 13, 2026	16.32	16.73	16.03	16.09	16.09	1,297,900
Jan 12, 2026	16.16	16.78	15.76	16.32	16.32	1,838,500
Jan 9, 2026	16.81	16.81	16.00	16.17	16.17	3,174,500
Jan 8, 2026	16.80	16.82	16.25	16.60	16.60	1,343,700
Jan 7, 2026	16.88	17.04	16.36	16.80	16.80	1,708,900
Jan 6, 2026	16.62	17.41	16.44	16.88	16.88	3,916,000
Jan 5, 2026	16.19	17.15	16.19	16.77	16.77	2,109,700
Jan 2, 2026	16.28	16.38	15.77	16.06	16.06	1,775,900
Dec 31, 2025	16.46	16.66	16.17	16.23	16.23	1,714,200
Dec 30, 2025	16.40	16.62	16.32	16.46	16.46	1,266,700
Dec 29, 2025	16.37	16.53	16.29	16.45	16.45	872,500
Dec 26, 2025	16.50	16.92	16.33	16.45	16.45	1,185,200
Dec 24, 2025	16.46	16.70	16.29	16.52	16.52	869,500
Dec 23, 2025	16.32	16.59	16.08	16.50	16.50	1,395,500
Dec 22, 2025	16.50	16.86	16.34	16.44	16.44	1,788,800
Dec 19, 2025	16.71	16.83	16.30	16.40	16.40	2,446,300
Dec 18, 2025	16.96	17.15	16.51	16.58	16.58	1,847,000
Dec 17, 2025	16.72	17.21	16.54	16.70	16.70	3,221,200
Dec 16, 2025	15.79	16.68	15.78	16.54	16.54	3,526,800
Dec 15, 2025	16.27	16.46	15.77	15.84	15.84	2,637,400
Dec 12, 2025	15.99	16.73	15.97	16.30	16.30	4,864,700
Dec 11, 2025	15.69	16.09	15.40	16.01	16.01	3,413,400
Dec 10, 2025	15.40	15.94	14.90	15.78	15.78	3,141,800
Dec 9, 2025	14.78	15.68	14.78	15.51	15.51	1,896,900
Dec 8, 2025	14.87	15.11	14.68	14.91	14.91	1,872,400
Dec 5, 2025	14.34	15.01	14.24	14.65	14.65	2,100,200
Dec 4, 2025	14.43	14.49	14.10	14.38	14.38	1,426,000
Dec 3, 2025	14.44	14.56	14.18	14.38	14.38	1,549,800
Dec 2, 2025	14.78	14.78	14.32	14.40	14.40	1,420,500
Dec 1, 2025	14.31	15.25	14.24	14.78	14.78	2,723,700
Nov 28, 2025	14.85	14.93	14.66	14.69	14.69	1,657,400
Nov 26, 2025	14.89	15.10	14.53	14.68	14.68	2,650,000
Nov 25, 2025	14.74	15.14	14.53	14.84	14.84	3,003,400
Nov 24, 2025	13.92	14.81	13.89	14.74	14.74	4,571,200
Nov 21, 2025	13.32	14.37	13.23	14.08	14.08	4,524,800
Nov 20, 2025	13.87	13.98	13.08	13.13	13.13	2,999,300
Nov 19, 2025	13.40	13.62	13.27	13.53	13.53	1,739,000
Nov 18, 2025	13.22	13.58	13.07	13.40	13.40	1,420,800
Nov 17, 2025	14.04	14.11	13.32	13.36	13.36	2,027,900
Nov 14, 2025	13.87	14.43	13.82	14.15	14.15	2,046,100
Nov 13, 2025	14.01	14.43	13.75	14.23	14.23	2,337,400
Nov 12, 2025	14.78	15.01	14.14	14.21	14.21	1,976,300
Nov 11, 2025	14.56	14.97	14.46	14.78	14.78	1,613,000
Nov 10, 2025	15.43	15.55	14.44	14.56	14.56	3,197,100
Nov 7, 2025	14.52	15.22	14.45	15.10	15.10	4,562,700
Nov 6, 2025	15.00	15.53	13.43	14.87	14.87	12,374,200
Nov 5, 2025	16.76	17.97	16.42	17.10	17.10	6,155,200
Nov 4, 2025	17.31	17.55	16.65	16.73	16.73	3,312,600
Nov 3, 2025	18.15	18.41	17.63	17.74	17.74	2,715,900
Oct 31, 2025	17.46	18.23	17.44	17.88	17.88	3,233,500
Oct 30, 2025	18.60	18.85	17.28	17.31	17.31	3,745,700
Oct 29, 2025	19.82	20.02	18.54	18.64	18.64	3,309,000
Oct 28, 2025	20.07	20.27	19.60	19.89	19.89	1,604,900
Oct 27, 2025	20.09	20.36	19.93	20.09	20.09	1,575,300
Oct 24, 2025	19.64	20.28	19.50	19.94	19.94	2,280,300
Oct 23, 2025	18.77	19.40	18.77	19.14	19.14	1,442,800
Oct 22, 2025	18.97	19.32	18.45	18.94	18.94	1,677,000
Oct 21, 2025	18.60	19.07	18.59	18.95	18.95	1,742,400
Oct 20, 2025	18.18	18.95	18.18	18.67	18.67	1,992,700
Oct 17, 2025	18.21	18.31	17.65	17.88	17.88	2,295,500
Oct 16, 2025	18.69	19.40	18.09	18.31	18.31	2,588,900
Oct 15, 2025	18.12	18.74	18.11	18.73	18.73	2,863,500
Oct 14, 2025	17.11	17.97	16.74	17.96	17.96	2,325,700
Oct 13, 2025	18.12	18.15	17.20	17.50	17.50	3,087,800
Oct 10, 2025	18.55	18.69	17.45	17.50	17.50	2,482,300
Oct 9, 2025	18.96	19.27	18.13	18.55	18.55	2,994,900
Oct 8, 2025	19.06	19.35	18.67	19.09	19.09	2,109,700
Oct 7, 2025	19.40	19.71	18.92	19.10	19.10	2,144,800
Oct 6, 2025	20.16	20.28	18.35	19.27	19.27	4,807,000
Oct 3, 2025	20.18	20.79	20.05	20.30	20.30	2,564,200
Oct 2, 2025	20.47	20.63	19.83	20.12	20.12	2,969,700
Oct 1, 2025	21.57	22.14	20.36	20.39	20.39	4,652,500
Sep 30, 2025	22.35	22.67	21.42	21.78	21.78	2,452,100
Sep 29, 2025	22.25	22.63	22.10	22.28	22.28	2,043,600
Sep 26, 2025	22.51	22.78	22.12	22.14	22.14	1,847,100
Sep 25, 2025	22.22	22.96	22.10	22.42	22.42	2,668,900
Sep 24, 2025	23.51	23.60	22.78	22.81	22.81	1,854,200
Sep 23, 2025	24.18	24.30	23.01	23.45	23.45	3,966,700
Sep 22, 2025	25.96	26.19	23.84	24.16	24.16	4,916,500
Sep 19, 2025	23.85	26.12	23.60	25.92	25.92	8,334,300
Sep 18, 2025	23.92	24.08	23.41	23.88	23.88	2,003,500
Sep 17, 2025	23.07	24.20	22.56	23.85	23.85	2,710,300
Sep 16, 2025	23.60	23.60	22.23	23.07	23.07	3,981,500
Sep 15, 2025	23.94	24.24	23.33	23.73	23.73	1,953,300
Sep 12, 2025	24.00	24.50	23.65	23.87	23.87	1,808,000
Sep 11, 2025	24.05	24.28	23.35	24.14	24.14	2,024,000
Sep 10, 2025	24.34	24.34	22.62	23.89	23.89	4,507,400
Sep 9, 2025	25.57	25.68	24.37	24.39	24.39	2,848,900
Sep 8, 2025	24.92	25.88	24.89	25.35	25.35	3,544,700
Sep 5, 2025	25.01	25.16	24.05	24.85	24.85	2,438,300

TTD

DV

CRTO

NEXN

OMC

WPP

QNST

APP

STGW

ZD

Mobilize your Website

View Site in Mobile | Classic

Share by: