Magnite, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.190 | 23.380 | 22.500 | 22.990 | 22.990 | 331 |
| 2026-10-22 | 22.950 | 24.150 | 22.900 | 22.950 | 22.950 | 1,272 |
| 2026-10-21 | 23.990 | 23.990 | 23.265 | 23.900 | 23.900 | 157 |
| 2026-10-20 | 23.500 | 24.190 | 23.500 | 24.170 | 24.170 | 64 |
| 2026-10-19 | 22.950 | 23.990 | 22.950 | 23.430 | 23.430 | 625 |
| 2026-10-16 | 24.360 | 24.900 | 23.277 | 23.320 | 23.320 | 463 |
| 2026-10-15 | 23.620 | 24.510 | 23.600 | 23.970 | 23.970 | 84 |
| 2026-10-14 | 25.650 | 25.650 | 23.600 | 23.700 | 23.700 | 2,851 |
| 2026-10-13 | 24.930 | 25.748 | 24.800 | 25.590 | 25.590 | 1,340 |
| 2026-10-12 | 25.620 | 25.940 | 24.960 | 25.130 | 25.130 | 3,605 |
| 2026-10-09 | 25.750 | 25.840 | 25.350 | 25.400 | 25.400 | 790 |
| 2026-10-08 | 24.820 | 25.580 | 24.820 | 25.550 | 25.550 | 2,456 |
| 2026-10-07 | 24.870 | 25.130 | 24.440 | 24.840 | 24.840 | 635 |
| 2026-10-06 | 25.500 | 25.500 | 24.750 | 24.770 | 24.770 | 227 |
| 2026-10-05 | 24.780 | 25.340 | 24.750 | 24.900 | 24.900 | 248 |
| 2026-10-02 | 25.600 | 25.870 | 24.730 | 24.830 | 24.830 | 780 |
| 2026-10-01 | 25.530 | 25.545 | 25.000 | 25.490 | 25.490 | 916 |
| 2026-09-30 | 25.900 | 26.010 | 25.248 | 25.437 | 25.437 | 2,998 |
| 2026-09-29 | 23.250 | 25.155 | 23.250 | 25.070 | 25.070 | 3,622 |
| 2026-09-28 | 23.690 | 23.970 | 23.120 | 23.590 | 23.590 | 1,089 |
| 2026-09-25 | 24.070 | 24.500 | 24.060 | 24.150 | 24.150 | 242 |
| 2026-09-24 | 24.110 | 24.410 | 23.700 | 24.150 | 24.150 | 883 |
| 2026-09-23 | 24.680 | 25.000 | 23.902 | 24.070 | 24.070 | 819 |
| 2026-09-22 | 25.510 | 25.680 | 24.305 | 24.440 | 24.440 | 4,215 |
| 2026-09-21 | 24.800 | 25.590 | 24.800 | 25.130 | 25.130 | 2,128 |
| 2026-09-18 | 26.150 | 26.390 | 25.021 | 25.021 | 25.021 | 1,444 |
| 2026-09-17 | 24.500 | 27.040 | 24.200 | 25.380 | 25.380 | 10,689 |
| 2026-09-16 | 23.660 | 24.160 | 23.180 | 24.040 | 24.040 | 79 |
| 2026-09-15 | 23.610 | 24.330 | 23.200 | 23.570 | 23.570 | 1,377 |
| 2026-09-14 | 23.880 | 24.260 | 23.490 | 23.880 | 23.880 | 1,524 |
| 2026-09-11 | 23.750 | 24.000 | 23.750 | 23.970 | 23.970 | 661 |
| 2026-09-10 | 23.920 | 23.920 | 23.166 | 23.630 | 23.630 | 960 |
| 2026-09-09 | 23.670 | 23.980 | 23.095 | 23.750 | 23.750 | 957 |
| 2026-09-08 | 24.160 | 24.610 | 23.462 | 23.970 | 23.970 | 1,591 |
| 2026-09-04 | 24.880 | 25.150 | 24.140 | 24.220 | 24.220 | 1 |
| 2026-09-03 | 25.220 | 25.760 | 24.230 | 24.630 | 24.630 | 2,051 |
| 2026-09-02 | 22.560 | 24.920 | 22.450 | 24.670 | 24.670 | 2,209 |
| 2026-09-01 | 23.100 | 23.420 | 22.820 | 22.820 | 22.820 | 3,734 |
| 2026-08-31 | 23.850 | 23.920 | 23.330 | 23.330 | 23.330 | 252 |
| 2026-08-28 | 23.020 | 24.130 | 23.020 | 23.822 | 23.822 | 5,943 |
| 2026-08-27 | 23.020 | 23.820 | 23.000 | 23.439 | 23.439 | 360 |
| 2026-08-26 | 23.100 | 23.710 | 23.095 | 23.650 | 23.650 | 1,620 |
| 2026-08-25 | 23.750 | 23.802 | 22.980 | 23.802 | 23.802 | 343 |
| 2026-08-24 | 23.100 | 23.850 | 23.100 | 23.660 | 23.660 | 1,235 |
| 2026-08-21 | 23.760 | 23.990 | 23.190 | 23.630 | 23.630 | 86 |
| 2026-08-20 | 24.080 | 24.134 | 23.220 | 23.230 | 23.230 | 1,452 |
| 2026-08-19 | 24.650 | 24.800 | 24.110 | 24.180 | 24.180 | 1,401 |
| 2026-08-18 | 24.000 | 25.330 | 24.000 | 24.800 | 24.800 | 5,034 |
| 2026-08-17 | 24.980 | 25.000 | 24.170 | 24.320 | 24.320 | 2,136 |
| 2026-08-14 | 24.500 | 25.000 | 24.500 | 24.510 | 24.510 | 1,759 |
| 2026-08-13 | 24.970 | 24.970 | 24.450 | 24.550 | 24.550 | 3,059 |
| 2026-08-12 | 24.000 | 24.660 | 23.880 | 24.410 | 24.410 | 155 |
| 2026-08-11 | 24.570 | 24.700 | 23.480 | 24.420 | 24.420 | 2,451 |
| 2026-08-10 | 24.650 | 25.150 | 24.010 | 24.150 | 24.150 | 3,391 |
| 2026-08-07 | 24.320 | 25.420 | 24.320 | 25.130 | 25.130 | 7,438 |
| 2026-08-06 | 22.020 | 25.350 | 21.960 | 23.980 | 23.980 | 23,171 |
| 2026-08-05 | 20.860 | 21.450 | 20.471 | 20.557 | 20.557 | 1,470 |
| 2026-08-04 | 19.900 | 20.540 | 19.570 | 20.540 | 20.540 | 757 |
| 2026-08-03 | 19.170 | 19.980 | 19.170 | 19.600 | 19.600 | 734 |
| 2026-07-31 | 19.220 | 19.520 | 18.840 | 19.340 | 19.340 | 259 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.