5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
+19.84%
6 MONTH PERFORMANCE
-9.01%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
+9.73%
Magnite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.56 | $13.25 (-2.29%) | $13.60 | $13.05 | 1.17 M | $1.90 B |
| 05/05/2026 | $13.58 | $13.60 (0.15%) | $13.70 | $13.33 | 1.78 M | $1.94 B |
| 05/04/2026 | $13.78 | $13.58 (-1.45%) | $13.93 | $13.46 | 2.57 M | $1.94 B |
| 05/01/2026 | $13.17 | $13.72 (4.18%) | $13.80 | $13.00 | 4.03 M | $1.96 B |
| 04/30/2026 | $12.89 | $12.82 (-0.54%) | $13.06 | $12.60 | 1.90 M | $1.83 B |
| 04/29/2026 | $12.78 | $12.92 (1.1%) | $13.09 | $12.67 | 1.54 M | $1.84 B |
| 04/28/2026 | $13.05 | $12.97 (-0.61%) | $13.27 | $12.95 | 1.49 M | $1.85 B |
| 04/27/2026 | $13.25 | $13.03 (-1.66%) | $13.60 | $12.94 | 2.23 M | $1.86 B |
| 04/24/2026 | $12.53 | $12.98 (3.59%) | $13.02 | $12.39 | 1.90 M | $1.85 B |
| 04/23/2026 | $13.17 | $12.53 (-4.86%) | $13.23 | $12.27 | 2.29 M | $1.79 B |
| 04/22/2026 | $13.23 | $13.39 (1.21%) | $13.48 | $13.11 | 1.50 M | $1.91 B |
| 04/21/2026 | $13.59 | $13.08 (-3.75%) | $13.85 | $13.06 | 3.78 M | $1.86 B |
| 04/20/2026 | $13.58 | $14.00 (3.09%) | $14.11 | $13.45 | 1.69 M | $2.00 B |
| 04/17/2026 | $13.82 | $13.71 (-0.8%) | $14.04 | $13.66 | 2.49 M | $1.95 B |
| 04/16/2026 | $13.45 | $13.64 (1.41%) | $13.75 | $13.39 | 1.83 M | $1.94 B |
| 04/15/2026 | $12.46 | $13.25 (6.34%) | $13.41 | $12.46 | 2.06 M | $1.89 B |
| 04/14/2026 | $12.14 | $12.46 (2.64%) | $12.85 | $12.14 | 1.11 M | $1.78 B |
| 04/13/2026 | $11.80 | $12.09 (2.46%) | $12.22 | $11.80 | 1.72 M | $1.72 B |
| 04/10/2026 | $11.98 | $11.98 (0%) | $12.19 | $11.59 | 1.70 M | $1.71 B |
| 04/09/2026 | $12.10 | $11.82 (-2.31%) | $12.12 | $11.56 | 2.25 M | $1.69 B |
| 04/08/2026 | $12.67 | $12.16 (-4.03%) | $12.79 | $12.02 | 1.74 M | $1.73 B |
| 04/07/2026 | $12.02 | $12.05 (0.25%) | $12.24 | $11.87 | 1.92 M | $1.72 B |
| 04/06/2026 | $11.93 | $12.16 (1.93%) | $12.36 | $11.89 | 1.38 M | $1.73 B |
| 04/02/2026 | $11.41 | $11.89 (4.21%) | $12.02 | $11.41 | 1.52 M | $1.70 B |
| 04/01/2026 | $12.12 | $11.79 (-2.72%) | $12.12 | $11.57 | 1.98 M | $1.68 B |
| 03/31/2026 | $11.74 | $11.88 (1.19%) | $12.09 | $11.62 | 2.31 M | $1.69 B |
| 03/30/2026 | $11.72 | $11.57 (-1.28%) | $11.86 | $11.50 | 2.94 M | $1.65 B |
| 03/27/2026 | $11.77 | $11.65 (-1.02%) | $11.82 | $11.36 | 1.91 M | $1.66 B |
| 03/26/2026 | $12.00 | $11.85 (-1.25%) | $12.26 | $11.82 | 2.03 M | $1.69 B |
| 03/25/2026 | $12.29 | $12.11 (-1.46%) | $12.44 | $11.90 | 1.83 M | $1.73 B |
| 03/24/2026 | $12.37 | $12.03 (-2.75%) | $12.52 | $12.03 | 1.17 M | $1.71 B |
| 03/23/2026 | $12.67 | $12.45 (-1.74%) | $12.75 | $12.22 | 1.72 M | $1.77 B |
| 03/20/2026 | $12.55 | $12.38 (-1.35%) | $12.58 | $12.20 | 2.63 M | $1.76 B |
| 03/19/2026 | $12.53 | $12.49 (-0.32%) | $13.04 | $12.35 | 2.12 M | $1.78 B |
| 03/18/2026 | $12.12 | $12.72 (4.95%) | $12.89 | $12.05 | 2.68 M | $1.81 B |
| 03/17/2026 | $12.26 | $12.34 (0.65%) | $12.87 | $12.24 | 1.51 M | $1.76 B |
| 03/16/2026 | $12.01 | $12.18 (1.42%) | $12.40 | $11.93 | 2.13 M | $1.74 B |
| 03/13/2026 | $12.29 | $11.88 (-3.34%) | $12.29 | $11.81 | 1.63 M | $1.69 B |
| 03/12/2026 | $12.88 | $12.29 (-4.58%) | $13.09 | $12.28 | 1.28 M | $1.75 B |
| 03/11/2026 | $13.09 | $13.03 (-0.46%) | $13.25 | $12.71 | 1.87 M | $1.86 B |
| 03/10/2026 | $13.60 | $13.00 (-4.41%) | $13.60 | $12.96 | 1.66 M | $1.85 B |
| 03/09/2026 | $13.63 | $13.53 (-0.73%) | $13.67 | $13.06 | 1.47 M | $1.93 B |
| 03/06/2026 | $13.91 | $14.00 (0.65%) | $14.11 | $13.75 | 1.80 M | $2.00 B |
| 03/05/2026 | $13.99 | $14.16 (1.22%) | $14.48 | $13.89 | 2.27 M | $2.02 B |
| 03/04/2026 | $13.63 | $13.83 (1.47%) | $14.26 | $13.19 | 2.20 M | $1.97 B |
| 03/03/2026 | $13.17 | $13.77 (4.56%) | $13.97 | $12.89 | 2.53 M | $1.96 B |
| 03/02/2026 | $12.92 | $13.56 (4.95%) | $13.65 | $12.88 | 2.51 M | $1.93 B |
| 02/27/2026 | $13.43 | $13.62 (1.41%) | $13.74 | $13.05 | 3.35 M | $1.94 B |
| 02/26/2026 | $12.44 | $13.48 (8.36%) | $13.68 | $12.22 | 7.48 M | $1.92 B |
| 02/25/2026 | $11.77 | $11.97 (1.7%) | $12.04 | $11.52 | 3.77 M | $1.71 B |
| 02/24/2026 | $11.33 | $11.70 (3.27%) | $11.84 | $11.33 | 2.29 M | $1.67 B |
| 02/23/2026 | $12.01 | $11.32 (-5.75%) | $12.23 | $11.25 | 2.63 M | $1.61 B |
| 02/20/2026 | $12.15 | $12.23 (0.66%) | $12.65 | $11.91 | 1.33 M | $1.75 B |
| 02/19/2026 | $11.87 | $12.21 (2.86%) | $12.26 | $11.72 | 1.51 M | $1.75 B |
| 02/18/2026 | $11.95 | $12.00 (0.42%) | $12.09 | $11.50 | 1.82 M | $1.72 B |
| 02/17/2026 | $11.53 | $11.57 (0.35%) | $11.79 | $11.05 | 1.43 M | $1.65 B |
| 02/13/2026 | $11.32 | $11.70 (3.36%) | $11.76 | $11.21 | 1.37 M | $1.67 B |
| 02/12/2026 | $11.73 | $11.20 (-4.52%) | $11.81 | $10.82 | 2.82 M | $1.60 B |
| 02/11/2026 | $12.13 | $11.80 (-2.72%) | $12.18 | $11.59 | 2.14 M | $1.69 B |
| 02/10/2026 | $11.88 | $11.97 (0.76%) | $12.59 | $11.83 | 2.74 M | $1.71 B |
| 02/09/2026 | $11.38 | $11.67 (2.55%) | $11.75 | $11.18 | 1.75 M | $1.67 B |
| 02/06/2026 | $11.38 | $11.29 (-0.79%) | $11.56 | $11.06 | 2.26 M | $1.61 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.
