5 DAY PERFORMANCE
-29.90%
1 MONTH PERFORMANCE
-34.06%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
+19.84%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-37.79%
Magnite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.68 | $24.72 (0.16%) | $25.45 | $24.68 | 3.99 M | $3.60 B |
| 08/06/2026 | $23.00 | $24.32 (5.74%) | $25.40 | $22.60 | 10.04 M | $3.48 B |
| 08/05/2026 | $21.00 | $20.67 (-1.57%) | $21.17 | $20.35 | 2.41 M | $2.96 B |
| 08/04/2026 | $19.75 | $20.86 (5.62%) | $20.94 | $19.75 | 3.42 M | $2.98 B |
| 08/03/2026 | $19.30 | $19.57 (1.4%) | $20.04 | $19.30 | 1.19 M | $2.80 B |
| 07/31/2026 | $19.22 | $19.30 (0.42%) | $19.52 | $18.94 | 1.36 M | $2.77 B |
| 07/30/2026 | $19.42 | $19.39 (-0.15%) | $19.51 | $18.92 | 1.65 M | $2.78 B |
| 07/29/2026 | $19.70 | $19.73 (0.15%) | $20.11 | $19.59 | 2.28 M | $2.83 B |
| 07/28/2026 | $19.38 | $19.70 (1.65%) | $19.86 | $19.04 | 1.74 M | $2.83 B |
| 07/27/2026 | $19.07 | $19.09 (0.1%) | $19.46 | $18.72 | 2.03 M | $2.74 B |
| 07/24/2026 | $18.00 | $18.51 (2.83%) | $18.80 | $17.91 | 2.05 M | $2.66 B |
| 07/23/2026 | $18.09 | $17.92 (-0.94%) | $18.28 | $17.73 | 3.09 M | $2.57 B |
| 07/22/2026 | $19.40 | $18.30 (-5.67%) | $19.40 | $18.25 | 1.59 M | $2.63 B |
| 07/21/2026 | $18.93 | $19.13 (1.06%) | $19.32 | $18.52 | 3.17 M | $2.75 B |
| 07/20/2026 | $18.80 | $18.97 (0.9%) | $19.45 | $18.80 | 2.17 M | $2.72 B |
| 07/17/2026 | $19.70 | $19.00 (-3.55%) | $19.97 | $18.97 | 2.59 M | $2.73 B |
| 07/16/2026 | $20.67 | $19.91 (-3.68%) | $20.81 | $19.85 | 1.68 M | $2.86 B |
| 07/15/2026 | $20.25 | $20.49 (1.19%) | $20.61 | $20.17 | 1.12 M | $2.94 B |
| 07/14/2026 | $20.08 | $20.20 (0.6%) | $20.48 | $19.95 | 1.71 M | $2.90 B |
| 07/13/2026 | $20.53 | $20.41 (-0.58%) | $21.01 | $20.25 | 1.38 M | $2.93 B |
| 07/10/2026 | $21.39 | $20.34 (-4.91%) | $21.41 | $20.29 | 2.58 M | $2.92 B |
| 07/09/2026 | $20.28 | $21.22 (4.64%) | $21.32 | $20.01 | 4.40 M | $3.05 B |
| 07/08/2026 | $20.09 | $20.31 (1.1%) | $20.38 | $19.75 | 3.59 M | $2.92 B |
| 07/07/2026 | $21.00 | $20.52 (-2.29%) | $21.16 | $20.38 | 2.65 M | $2.95 B |
| 07/06/2026 | $20.21 | $20.84 (3.12%) | $20.98 | $20.15 | 2.26 M | $2.99 B |
| 07/02/2026 | $20.36 | $20.38 (0.1%) | $20.65 | $20.28 | 2.27 M | $2.93 B |
| 07/01/2026 | $18.99 | $20.28 (6.79%) | $20.43 | $18.88 | 3.74 M | $2.91 B |
| 06/30/2026 | $19.00 | $18.98 (-0.11%) | $19.36 | $18.82 | 2.45 M | $2.72 B |
| 06/29/2026 | $18.73 | $19.10 (1.98%) | $19.52 | $18.57 | 3.33 M | $2.74 B |
| 06/26/2026 | $17.34 | $18.73 (8.02%) | $18.82 | $17.34 | 5.98 M | $2.69 B |
| 06/25/2026 | $18.17 | $17.32 (-4.68%) | $18.34 | $17.27 | 2.06 M | $2.49 B |
| 06/24/2026 | $17.95 | $18.29 (1.89%) | $18.46 | $17.72 | 2.72 M | $2.63 B |
| 06/23/2026 | $17.58 | $18.00 (2.39%) | $18.32 | $17.37 | 4.48 M | $2.58 B |
| 06/22/2026 | $17.44 | $17.45 (0.06%) | $18.11 | $17.29 | 3.15 M | $2.50 B |
| 06/18/2026 | $18.15 | $17.89 (-1.43%) | $18.22 | $17.57 | 4.25 M | $2.57 B |
| 06/17/2026 | $18.45 | $18.24 (-1.14%) | $19.27 | $18.24 | 6.57 M | $2.62 B |
| 06/16/2026 | $16.77 | $18.55 (10.61%) | $18.67 | $16.60 | 6.38 M | $2.66 B |
| 06/15/2026 | $16.21 | $16.75 (3.33%) | $17.14 | $15.94 | 5.84 M | $2.40 B |
| 06/12/2026 | $16.25 | $16.25 (0%) | $16.45 | $15.82 | 4.15 M | $2.33 B |
| 06/11/2026 | $15.50 | $16.20 (4.52%) | $16.21 | $15.20 | 2.97 M | $2.33 B |
| 06/10/2026 | $15.57 | $15.67 (0.64%) | $15.92 | $15.25 | 2.74 M | $2.25 B |
| 06/09/2026 | $15.15 | $15.81 (4.36%) | $15.97 | $15.07 | 3.60 M | $2.27 B |
| 06/08/2026 | $14.61 | $14.63 (0.14%) | $14.73 | $14.28 | 1.47 M | $2.10 B |
| 06/05/2026 | $14.86 | $14.68 (-1.21%) | $15.14 | $14.63 | 2.44 M | $2.11 B |
| 06/04/2026 | $14.78 | $14.86 (0.54%) | $15.45 | $14.67 | 1.99 M | $2.13 B |
| 06/03/2026 | $14.56 | $14.45 (-0.76%) | $14.67 | $14.00 | 2.46 M | $2.07 B |
| 06/02/2026 | $15.07 | $14.85 (-1.46%) | $15.19 | $14.73 | 1.74 M | $2.13 B |
| 06/01/2026 | $14.33 | $15.38 (7.33%) | $15.53 | $14.33 | 2.50 M | $2.21 B |
| 05/29/2026 | $14.43 | $14.33 (-0.69%) | $14.84 | $14.23 | 3.77 M | $2.06 B |
| 05/28/2026 | $13.37 | $14.43 (7.93%) | $14.46 | $13.18 | 2.97 M | $2.07 B |
| 05/27/2026 | $13.23 | $13.35 (0.91%) | $13.81 | $13.18 | 1.65 M | $1.92 B |
| 05/26/2026 | $13.19 | $13.29 (0.76%) | $13.57 | $13.19 | 1.64 M | $1.91 B |
| 05/22/2026 | $13.15 | $13.20 (0.38%) | $13.51 | $13.00 | 1.39 M | $1.89 B |
| 05/21/2026 | $12.98 | $13.19 (1.62%) | $13.36 | $12.78 | 1.78 M | $1.89 B |
| 05/20/2026 | $13.22 | $13.06 (-1.21%) | $13.28 | $12.73 | 2.18 M | $1.87 B |
| 05/19/2026 | $13.45 | $13.39 (-0.45%) | $13.81 | $13.26 | 2.55 M | $1.92 B |
| 05/18/2026 | $12.75 | $13.39 (5.02%) | $13.58 | $12.75 | 3.02 M | $1.92 B |
| 05/15/2026 | $12.37 | $12.82 (3.64%) | $12.98 | $12.35 | 2.16 M | $1.84 B |
| 05/14/2026 | $12.95 | $12.42 (-4.09%) | $13.08 | $12.38 | 3.71 M | $1.78 B |
| 05/13/2026 | $13.73 | $12.91 (-5.97%) | $13.73 | $12.83 | 3.47 M | $1.85 B |
| 05/12/2026 | $13.51 | $13.82 (2.29%) | $13.93 | $13.23 | 2.98 M | $1.98 B |
| 05/11/2026 | $14.08 | $13.37 (-5.04%) | $14.23 | $13.22 | 3.67 M | $1.92 B |
| 05/08/2026 | $13.74 | $14.13 (2.84%) | $14.32 | $13.70 | 4.31 M | $2.03 B |
| 05/07/2026 | $12.70 | $14.00 (10.24%) | $14.00 | $12.52 | 6.17 M | $2.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
