Magnite, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.730	13.730	13.100	13.300	13.300	5,783
2026-05-05	13.750	13.950	13.270	13.480	13.480	2,156
2026-05-04	13.920	13.920	13.470	13.670	13.670	3,490
2026-05-01	12.870	13.741	12.870	13.720	13.720	5,282
2026-04-30	13.300	13.300	12.630	12.980	12.980	861
2026-04-29	12.800	13.090	12.750	12.840	12.840	4,299
2026-04-28	12.850	13.400	12.850	13.081	13.081	2,775
2026-04-27	13.100	13.388	12.980	13.370	13.370	2,748
2026-04-24	12.480	12.700	12.440	12.660	12.660	2,981
2026-04-23	13.380	13.650	12.309	12.470	12.470	2,914
2026-04-22	13.230	13.415	13.040	13.210	13.210	407
2026-04-21	14.000	14.000	13.250	13.320	13.320	9,968
2026-04-20	13.440	14.050	13.210	14.030	14.030	2,491
2026-04-17	13.620	13.990	13.560	13.680	13.680	2,174
2026-04-16	13.380	13.800	13.250	13.480	13.480	9,547
2026-04-15	12.440	13.382	12.440	13.240	13.240	3,943
2026-04-14	12.270	12.800	12.120	12.550	12.550	2,730
2026-04-13	12.040	12.210	11.750	12.210	12.210	3,159
2026-04-10	11.870	12.180	11.660	11.800	11.800	869
2026-04-09	12.130	12.380	11.610	11.610	11.610	880
2026-04-08	12.650	12.700	12.198	12.248	12.248	474
2026-04-07	12.130	12.170	11.910	12.134	12.134	1,132
2026-04-02	11.770	11.950	11.582	11.840	11.840	1,094
2026-04-01	11.920	12.250	11.600	11.910	11.910	556
2026-03-31	11.650	12.000	11.610	11.860	11.860	619
2026-03-30	11.820	11.880	11.560	11.590	11.590	7,548
2026-03-27	11.870	11.970	11.360	11.460	11.460	6,113
2026-03-26	12.070	12.230	11.898	11.898	11.898	547
2026-03-25	12.260	12.440	11.990	12.160	12.160	591
2026-03-24	12.570	12.570	12.120	12.240	12.240	101
2026-03-23	12.250	12.870	12.220	12.668	12.668	676
2026-03-20	12.490	12.850	12.229	12.229	12.229	1,943
2026-03-19	12.610	12.900	12.383	12.482	12.482	542
2026-03-18	12.280	12.690	12.090	12.610	12.610	165
2026-03-17	12.210	12.920	12.210	12.400	12.400	122
2026-03-16	12.030	12.370	11.900	12.370	12.370	896
2026-03-13	12.190	12.490	11.830	11.840	11.840	4,609
2026-03-12	12.980	13.000	12.410	12.410	12.410	1,562
2026-03-11	13.030	13.370	12.700	12.800	12.800	531
2026-03-10	14.000	14.000	12.989	13.000	13.000	2,052
2026-03-09	13.840	13.860	13.300	13.335	13.335	1,530
2026-03-06	13.900	14.260	13.740	14.030	14.030	268
2026-03-05	13.780	14.440	13.780	14.040	14.040	1,522
2026-03-04	13.770	14.141	13.770	14.075	14.075	1,873
2026-03-03	12.980	13.891	12.975	13.891	13.891	794
2026-03-02	13.510	13.650	12.900	13.580	13.580	8,127
2026-02-27	13.500	13.723	13.150	13.480	13.480	6,513
2026-02-26	12.100	13.590	11.610	13.283	13.283	9,390
2026-02-25	12.050	12.050	11.580	11.780	11.780	902
2026-02-24	11.440	11.718	11.330	11.655	11.655	517
2026-02-23	11.890	12.320	11.300	11.340	11.340	856
2026-02-20	12.490	12.580	11.950	12.199	12.199	500
2026-02-19	12.100	12.100	11.920	12.020	12.020	2,440
2026-02-18	11.680	12.040	11.530	11.750	11.750	786
2026-02-17	11.520	11.700	11.190	11.410	11.410	486
2026-02-16	11.680	11.680	11.680	11.680	11.680	0
2026-02-13	11.280	11.725	11.140	11.680	11.680	590
2026-02-12	11.960	12.080	10.874	11.120	11.120	3,399
2026-02-11	12.270	12.300	11.640	11.818	11.818	1,246
2026-02-10	11.400	12.558	11.400	12.085	12.085	9,271

← NewerPage 3 of 4 · 227 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.