Magnite, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 11.380 | 11.690 | 11.309 | 11.690 | 11.690 | 2,522 |
| 2026-02-06 | 11.050 | 11.690 | 11.050 | 11.289 | 11.289 | 4,377 |
| 2026-02-05 | 12.020 | 12.020 | 11.290 | 11.330 | 11.330 | 1,190 |
| 2026-02-04 | 11.440 | 12.075 | 11.170 | 11.853 | 11.853 | 3,111 |
| 2026-02-03 | 13.988 | 14.070 | 11.499 | 11.499 | 11.499 | 5,320 |
| 2026-02-02 | 14.360 | 14.670 | 14.170 | 14.440 | 14.440 | 457 |
| 2026-01-30 | 15.000 | 15.000 | 14.460 | 14.460 | 14.460 | 547 |
| 2026-01-29 | 15.240 | 15.240 | 14.510 | 14.820 | 14.820 | 331 |
| 2026-01-28 | 15.070 | 15.410 | 14.920 | 15.109 | 15.109 | 111 |
| 2026-01-27 | 15.200 | 15.200 | 14.760 | 15.030 | 15.030 | 190 |
| 2026-01-26 | 15.020 | 15.400 | 15.020 | 15.320 | 15.320 | 3,935 |
| 2026-01-23 | 15.320 | 15.820 | 15.200 | 15.780 | 15.780 | 2,571 |
| 2026-01-22 | 14.420 | 14.958 | 14.400 | 14.850 | 14.850 | 7,441 |
| 2026-01-21 | 14.937 | 14.937 | 13.994 | 14.030 | 14.030 | 8,770 |
| 2026-01-20 | 14.900 | 14.900 | 13.800 | 14.485 | 14.485 | 5,091 |
| 2026-01-19 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2026-01-16 | 14.890 | 15.100 | 14.600 | 14.600 | 14.600 | 2,881 |
| 2026-01-15 | 15.515 | 15.600 | 15.240 | 15.436 | 15.436 | 2,466 |
| 2026-01-14 | 16.030 | 16.240 | 15.583 | 15.790 | 15.790 | 264 |
| 2026-01-13 | 16.370 | 16.693 | 16.211 | 16.211 | 16.211 | 421 |
| 2026-01-12 | 16.290 | 16.620 | 15.810 | 16.620 | 16.620 | 2,051 |
| 2026-01-09 | 17.010 | 17.010 | 16.416 | 16.416 | 16.416 | 51 |
| 2026-01-08 | 16.250 | 16.638 | 16.250 | 16.613 | 16.613 | 3,212 |
| 2026-01-07 | 16.890 | 16.980 | 16.404 | 16.803 | 16.803 | 1,456 |
| 2026-01-06 | 16.870 | 17.290 | 16.500 | 17.288 | 17.288 | 728 |
| 2026-01-05 | 16.190 | 17.088 | 16.150 | 16.750 | 16.750 | 769 |
| 2026-01-02 | 16.155 | 16.155 | 15.800 | 16.124 | 16.124 | 778 |
| 2025-12-31 | 16.460 | 16.460 | 16.230 | 16.231 | 16.231 | 1,267 |
| 2025-12-30 | 16.270 | 16.532 | 16.100 | 16.532 | 16.532 | 465 |
| 2025-12-29 | 16.390 | 16.470 | 16.390 | 16.400 | 16.400 | 281 |
| 2025-12-24 | 16.460 | 16.460 | 16.260 | 16.400 | 16.400 | 328 |
| 2025-12-23 | 16.440 | 16.440 | 16.104 | 16.245 | 16.245 | 3,216 |
| 2025-12-22 | 16.520 | 16.840 | 16.420 | 16.453 | 16.453 | 494 |
| 2025-12-19 | 16.710 | 16.710 | 16.356 | 16.370 | 16.370 | 1,235 |
| 2025-12-18 | 17.000 | 17.000 | 16.580 | 16.801 | 16.801 | 498 |
| 2025-12-17 | 16.755 | 17.197 | 16.600 | 16.860 | 16.860 | 4,241 |
| 2025-12-16 | 16.140 | 16.325 | 15.820 | 16.181 | 16.181 | 981 |
| 2025-12-15 | 16.460 | 16.460 | 15.940 | 16.110 | 16.110 | 393 |
| 2025-12-12 | 15.990 | 16.635 | 15.920 | 16.448 | 16.448 | 8,350 |
| 2025-12-11 | 15.810 | 15.990 | 15.565 | 15.865 | 15.865 | 726 |
| 2025-12-10 | 15.400 | 15.400 | 14.932 | 15.230 | 15.230 | 1,058 |
| 2025-12-09 | 14.830 | 15.680 | 14.830 | 15.520 | 15.520 | 9,721 |
| 2025-12-08 | 14.740 | 14.963 | 14.720 | 14.731 | 14.731 | 3,015 |
| 2025-12-05 | 14.340 | 14.929 | 14.150 | 14.700 | 14.700 | 9,424 |
| 2025-12-04 | 14.440 | 14.440 | 14.103 | 14.393 | 14.393 | 2,864 |
| 2025-12-03 | 15.140 | 15.140 | 14.242 | 14.320 | 14.320 | 838 |
| 2025-12-02 | 14.750 | 14.750 | 14.435 | 14.437 | 14.437 | 2,348 |
← NewerPage 4 of 4 · 227 trading days
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.