5 DAY PERFORMANCE
-24.37%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
+8.67%
6 MONTH PERFORMANCE
-18.00%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-28.37%
Magnite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.60 | $13.39 (-1.54%) | $13.60 | $13.05 | 2.80 M | $1.92 B |
| 05/05/2026 | $13.58 | $13.60 (0.15%) | $13.70 | $13.33 | 1.78 M | $1.95 B |
| 05/04/2026 | $13.78 | $13.58 (-1.45%) | $13.93 | $13.46 | 2.57 M | $1.95 B |
| 05/01/2026 | $13.17 | $13.72 (4.18%) | $13.80 | $13.00 | 4.03 M | $1.97 B |
| 04/30/2026 | $12.89 | $12.82 (-0.54%) | $13.06 | $12.60 | 1.90 M | $1.84 B |
| 04/29/2026 | $12.78 | $12.92 (1.1%) | $13.09 | $12.67 | 1.54 M | $1.85 B |
| 04/28/2026 | $13.05 | $12.97 (-0.61%) | $13.27 | $12.95 | 1.49 M | $1.86 B |
| 04/27/2026 | $13.25 | $13.03 (-1.66%) | $13.60 | $12.94 | 2.23 M | $1.87 B |
| 04/24/2026 | $12.53 | $12.98 (3.59%) | $13.02 | $12.39 | 1.90 M | $1.86 B |
| 04/23/2026 | $13.17 | $12.53 (-4.86%) | $13.23 | $12.27 | 2.29 M | $1.80 B |
| 04/22/2026 | $13.23 | $13.39 (1.21%) | $13.48 | $13.11 | 1.50 M | $1.92 B |
| 04/21/2026 | $13.59 | $13.08 (-3.75%) | $13.85 | $13.06 | 3.78 M | $1.88 B |
| 04/20/2026 | $13.58 | $14.00 (3.09%) | $14.11 | $13.45 | 1.69 M | $2.01 B |
| 04/17/2026 | $13.82 | $13.71 (-0.8%) | $14.04 | $13.66 | 2.49 M | $1.97 B |
| 04/16/2026 | $13.45 | $13.64 (1.41%) | $13.75 | $13.39 | 1.83 M | $1.96 B |
| 04/15/2026 | $12.46 | $13.25 (6.34%) | $13.41 | $12.46 | 2.06 M | $1.90 B |
| 04/14/2026 | $12.14 | $12.46 (2.64%) | $12.85 | $12.14 | 1.11 M | $1.79 B |
| 04/13/2026 | $11.80 | $12.09 (2.46%) | $12.22 | $11.80 | 1.72 M | $1.74 B |
| 04/10/2026 | $11.98 | $11.98 (0%) | $12.19 | $11.59 | 1.70 M | $1.72 B |
| 04/09/2026 | $12.10 | $11.82 (-2.31%) | $12.12 | $11.56 | 2.25 M | $1.70 B |
| 04/08/2026 | $12.67 | $12.16 (-4.03%) | $12.79 | $12.02 | 1.74 M | $1.75 B |
| 04/07/2026 | $12.02 | $12.05 (0.25%) | $12.24 | $11.87 | 1.92 M | $1.73 B |
| 04/06/2026 | $11.93 | $12.16 (1.93%) | $12.36 | $11.89 | 1.38 M | $1.75 B |
| 04/02/2026 | $11.41 | $11.89 (4.21%) | $12.02 | $11.41 | 1.52 M | $1.71 B |
| 04/01/2026 | $12.12 | $11.79 (-2.72%) | $12.12 | $11.57 | 1.98 M | $1.69 B |
| 03/31/2026 | $11.74 | $11.88 (1.19%) | $12.09 | $11.62 | 2.31 M | $1.71 B |
| 03/30/2026 | $11.72 | $11.57 (-1.28%) | $11.86 | $11.50 | 2.94 M | $1.66 B |
| 03/27/2026 | $11.77 | $11.65 (-1.02%) | $11.82 | $11.36 | 1.91 M | $1.67 B |
| 03/26/2026 | $12.00 | $11.85 (-1.25%) | $12.26 | $11.82 | 2.03 M | $1.70 B |
| 03/25/2026 | $12.29 | $12.11 (-1.46%) | $12.44 | $11.90 | 1.83 M | $1.74 B |
| 03/24/2026 | $12.37 | $12.03 (-2.75%) | $12.52 | $12.03 | 1.17 M | $1.73 B |
| 03/23/2026 | $12.67 | $12.45 (-1.74%) | $12.75 | $12.22 | 1.72 M | $1.79 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.
