Magnite, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	19.505	19.505	18.950	19.400	19.400	442
2026-07-29	19.640	20.020	19.620	20.020	20.020	319
2026-07-28	19.380	19.830	19.100	19.545	19.545	1,899
2026-07-27	18.370	19.400	18.370	19.320	19.320	101
2026-07-24	18.360	18.770	17.750	18.583	18.583	7,533
2026-07-23	18.150	18.180	17.730	18.030	18.030	805
2026-07-22	19.520	19.520	19.520	19.520	19.520	393
2026-07-21	19.520	19.520	19.520	19.520	19.520	166
2026-07-20	19.520	19.520	19.520	19.520	19.520	1,356
2026-07-17	19.420	19.990	19.222	19.520	19.520	5,317
2026-07-16	20.550	20.760	20.120	20.150	20.150	1,007
2026-07-15	20.010	20.630	20.010	20.390	20.390	861
2026-07-14	20.100	20.400	19.985	20.150	20.150	1,287
2026-07-13	20.240	20.990	20.110	20.620	20.620	1,686
2026-07-10	21.220	21.440	20.317	20.400	20.400	1,817
2026-07-09	20.500	21.270	19.800	21.170	21.170	1,098
2026-07-08	20.010	20.500	19.770	20.190	20.190	2,358
2026-07-07	20.770	21.200	20.520	20.800	20.800	1,463
2026-07-06	20.680	21.190	20.020	20.880	20.880	1,652
2026-07-03	20.390	20.390	20.390	20.390	20.390	0
2026-07-02	20.460	20.620	20.020	20.390	20.390	2,334
2026-07-01	18.950	20.400	18.872	20.290	20.290	6,372
2026-06-30	19.520	19.520	18.870	18.870	18.870	1,257
2026-06-29	18.790	19.500	18.670	18.920	18.920	6,662
2026-06-26	17.000	18.720	17.000	18.400	18.400	1,795
2026-06-25	18.200	18.310	17.600	17.730	17.730	1,444
2026-06-24	18.180	18.350	17.550	18.319	18.319	4,267
2026-06-23	17.100	18.220	17.100	17.910	17.910	1,507
2026-06-22	17.740	18.150	17.320	17.770	17.770	2,703
2026-06-19	17.981	17.981	17.981	17.981	17.981	0
2026-06-18	18.320	18.540	17.670	17.981	17.981	9,844
2026-06-17	18.880	19.260	18.300	18.920	18.920	6,549
2026-06-16	17.040	18.220	16.530	18.090	18.090	17,850
2026-06-15	16.450	17.076	16.070	16.780	16.780	12,280
2026-06-12	16.240	16.350	15.860	16.035	16.035	846
2026-06-11	15.710	16.110	15.230	15.970	15.970	1,525
2026-06-10	15.840	15.920	15.500	15.690	15.690	963
2026-06-09	14.700	15.950	14.700	15.950	15.950	6,130
2026-06-08	14.820	14.820	14.292	14.560	14.560	1,598
2026-06-05	14.700	15.080	14.550	14.780	14.780	5,605
2026-06-04	14.590	15.380	14.140	15.040	15.040	5,328
2026-06-03	14.720	14.780	14.000	14.260	14.260	4,354
2026-06-02	15.310	15.470	14.760	14.930	14.930	1,598
2026-06-01	14.400	15.410	14.270	15.320	15.320	4,873
2026-05-29	14.450	14.830	14.320	14.770	14.770	6,515
2026-05-28	13.360	14.080	13.210	14.080	14.080	2,571
2026-05-27	13.390	13.800	13.150	13.400	13.400	4,501
2026-05-26	13.400	13.573	13.180	13.300	13.300	8,791
2026-05-22	13.160	13.530	13.140	13.211	13.211	2,369
2026-05-21	13.090	13.306	12.780	13.306	13.306	1,126
2026-05-20	13.460	13.460	12.760	13.040	13.040	1,052
2026-05-19	13.480	13.800	13.210	13.320	13.320	2,858
2026-05-18	12.600	13.570	12.600	13.290	13.290	4,149
2026-05-15	12.280	12.950	12.170	12.940	12.940	7,770
2026-05-14	13.320	13.320	12.471	12.471	12.471	5,026
2026-05-13	13.980	13.980	12.880	13.030	13.030	3,235
2026-05-12	13.510	13.918	13.200	13.690	13.690	7,503
2026-05-11	14.200	14.500	13.300	13.300	13.300	8,042
2026-05-08	14.080	14.300	13.570	13.950	13.950	4,654
2026-05-07	13.380	13.670	12.500	13.320	13.320	8,628

← NewerPage 2 of 3 · 128 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.