Magnite (MGNI) Price: 29.23

Magnite, Inc. (MGNI)

29.23 -0.11 (-0.37%) USD | NASDAQ | Nov 13, 12:25

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	29.25	29.51	28.98	29.34	2.149M
Nov 11, 2026	28.61	29.67	28.50	29.21	2.422M
Nov 10, 2026	29.00	29.20	28.41	28.52	2.771M
Nov 09, 2026	27.92	29.25	27.65	29.04	3.958M
Nov 06, 2026	27.25	27.97	26.67	27.39	3.662M
Nov 05, 2026	25.75	28.17	25.75	27.52	9.704M
Nov 04, 2026	22.86	23.40	22.60	22.79	3.209M
Nov 03, 2026	21.57	22.43	21.43	22.34	4.019M
Nov 02, 2026	22.09	24.24	21.58	21.64	4.080M
Oct 30, 2026	22.12	22.14	20.88	21.49	2.495M
Oct 29, 2026	21.74	22.46	21.37	22.43	1.979M
Oct 28, 2026	21.89	22.01	21.59	21.77	1.472M
Oct 27, 2026	21.75	22.23	21.65	21.82	1.645M
Oct 26, 2026	22.68	22.70	21.51	21.62	2.250M
Oct 23, 2026	22.76	23.38	22.72	22.89	1.067M
Oct 22, 2026	23.47	23.86	22.86	23.13	1.669M
Oct 21, 2026	23.57	23.98	23.13	23.62	1.189M
Oct 20, 2026	23.74	24.27	23.65	23.81	1.156M
Oct 19, 2026	23.36	23.64	23.06	23.55	1.278M
Oct 16, 2026	24.64	24.88	23.22	23.37	1.490M
Oct 15, 2026	23.66	24.57	23.66	24.48	1.909M
Oct 14, 2026	24.50	25.14	23.63	23.87	2.225M
Oct 13, 2026	25.00	25.78	25.00	25.32	1.493M
Oct 12, 2026	25.35	25.61	24.89	25.08	1.327M
Oct 09, 2026	25.56	25.86	25.32	25.40	1.517M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks