5 DAY PERFORMANCE
+30.99%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
+4.38%
6 MONTH PERFORMANCE
+26.83%
YEAR-TO-DATE PERFORMANCE
+7.79%
1 YEAR PERFORMANCE
+51.32%
Magnite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.48 | $13.04 (4.49%) | $13.07 | $12.48 | 3.52 M | $1.80 B |
| 03/11/2025 | $12.25 | $12.42 (1.39%) | $12.97 | $12.25 | 2.42 M | $1.75 B |
| 03/10/2025 | $13.07 | $12.30 (-5.89%) | $13.16 | $12.21 | 4.09 M | $1.74 B |
| 03/07/2025 | $13.52 | $13.10 (-3.11%) | $13.86 | $12.75 | 3.31 M | $1.85 B |
| 03/06/2025 | $14.10 | $13.63 (-3.33%) | $14.27 | $13.50 | 2.74 M | $1.92 B |
| 03/05/2025 | $14.60 | $14.49 (-0.75%) | $14.71 | $14.31 | 2.00 M | $2.04 B |
| 03/04/2025 | $14.20 | $14.65 (3.17%) | $15.02 | $13.82 | 4.25 M | $2.07 B |
| 03/03/2025 | $15.75 | $14.69 (-6.73%) | $16.17 | $14.54 | 3.70 M | $2.07 B |
| 02/28/2025 | $16.24 | $15.77 (-2.89%) | $16.37 | $15.29 | 4.39 M | $2.23 B |
| 02/27/2025 | $17.66 | $16.55 (-6.29%) | $18.39 | $16.54 | 4.77 M | $2.34 B |
| 02/26/2025 | $17.47 | $16.86 (-3.49%) | $17.69 | $16.82 | 3.20 M | $2.38 B |
| 02/25/2025 | $17.69 | $17.36 (-1.87%) | $17.79 | $17.11 | 2.38 M | $2.45 B |
| 02/24/2025 | $17.73 | $17.69 (-0.23%) | $17.94 | $17.26 | 1.94 M | $2.50 B |
| 02/21/2025 | $18.63 | $17.68 (-5.1%) | $18.71 | $17.51 | 3.07 M | $2.50 B |
| 02/20/2025 | $19.03 | $18.26 (-4.05%) | $19.12 | $17.92 | 1.68 M | $2.58 B |
| 02/19/2025 | $19.30 | $19.08 (-1.14%) | $19.37 | $18.76 | 1.94 M | $2.70 B |
| 02/18/2025 | $20.06 | $19.39 (-3.34%) | $20.06 | $18.91 | 2.13 M | $2.74 B |
| 02/14/2025 | $19.54 | $20.00 (2.35%) | $20.01 | $19.20 | 2.10 M | $2.83 B |
| 02/13/2025 | $18.74 | $19.49 (4%) | $19.92 | $17.31 | 7.17 M | $2.75 B |
| 02/12/2025 | $19.71 | $20.51 (4.06%) | $20.68 | $19.58 | 1.59 M | $2.90 B |
| 02/11/2025 | $20.32 | $20.22 (-0.49%) | $20.70 | $19.94 | 2.25 M | $2.86 B |
| 02/10/2025 | $20.89 | $20.62 (-1.29%) | $20.98 | $19.92 | 3.94 M | $2.91 B |
| 02/07/2025 | $19.45 | $21.17 (8.84%) | $21.29 | $19.00 | 11.73 M | $2.99 B |
| 02/06/2025 | $18.35 | $19.14 (4.31%) | $19.16 | $18.15 | 3.95 M | $2.70 B |
| 02/05/2025 | $17.71 | $17.97 (1.47%) | $17.97 | $17.36 | 1.54 M | $2.54 B |
| 02/04/2025 | $17.17 | $17.71 (3.15%) | $17.73 | $16.99 | 1.14 M | $2.50 B |
| 02/03/2025 | $16.64 | $17.24 (3.61%) | $17.50 | $16.25 | 1.73 M | $2.44 B |
| 01/31/2025 | $17.56 | $17.20 (-2.05%) | $17.83 | $17.12 | 1.49 M | $2.43 B |
| 01/30/2025 | $17.58 | $17.48 (-0.57%) | $17.84 | $17.30 | 1.33 M | $2.47 B |
| 01/29/2025 | $17.39 | $17.56 (0.98%) | $17.69 | $17.17 | 1.37 M | $2.48 B |
| 01/28/2025 | $16.85 | $17.65 (4.75%) | $17.75 | $16.58 | 1.78 M | $2.49 B |
| 01/27/2025 | $16.19 | $16.79 (3.71%) | $16.85 | $16.00 | 1.83 M | $2.37 B |
| 01/24/2025 | $17.38 | $17.04 (-1.96%) | $17.42 | $16.91 | 1.68 M | $2.41 B |
| 01/23/2025 | $16.66 | $17.36 (4.2%) | $17.37 | $16.45 | 2.25 M | $2.45 B |
| 01/22/2025 | $16.31 | $16.42 (0.67%) | $17.20 | $15.95 | 2.75 M | $2.32 B |
| 01/21/2025 | $15.60 | $15.72 (0.77%) | $15.88 | $15.47 | 1.11 M | $2.22 B |
| 01/17/2025 | $15.54 | $15.44 (-0.64%) | $15.64 | $15.37 | 1.13 M | $2.18 B |
| 01/16/2025 | $16.02 | $15.14 (-5.49%) | $16.17 | $14.89 | 2.48 M | $2.14 B |
| 01/15/2025 | $16.40 | $16.09 (-1.89%) | $16.44 | $15.99 | 1.22 M | $2.27 B |
| 01/14/2025 | $15.91 | $15.64 (-1.7%) | $16.13 | $15.44 | 1.53 M | $2.21 B |
| 01/13/2025 | $15.30 | $15.53 (1.5%) | $15.78 | $15.23 | 1.96 M | $2.19 B |
| 01/10/2025 | $16.06 | $15.61 (-2.8%) | $16.10 | $15.35 | 2.00 M | $2.21 B |
| 01/08/2025 | $16.63 | $16.46 (-1.02%) | $16.72 | $16.22 | 2.20 M | $2.33 B |
| 01/07/2025 | $17.16 | $16.62 (-3.15%) | $17.31 | $16.35 | 1.35 M | $2.35 B |
| 01/06/2025 | $17.23 | $17.16 (-0.41%) | $17.57 | $17.12 | 1.72 M | $2.42 B |
| 01/03/2025 | $16.58 | $17.13 (3.32%) | $17.20 | $16.46 | 1.43 M | $2.42 B |
| 01/02/2025 | $16.14 | $16.10 (-0.25%) | $16.57 | $15.90 | 1.30 M | $2.27 B |
| 12/31/2024 | $16.44 | $15.92 (-3.16%) | $16.85 | $15.92 | 1.18 M | $2.25 B |
| 12/30/2024 | $16.11 | $16.41 (1.86%) | $16.48 | $15.99 | 1.67 M | $2.32 B |
| 12/27/2024 | $16.54 | $16.37 (-1.03%) | $16.57 | $16.04 | 1.16 M | $2.31 B |
| 12/26/2024 | $16.36 | $16.63 (1.65%) | $16.70 | $16.27 | 706,625 | $2.35 B |
| 12/24/2024 | $16.47 | $16.42 (-0.3%) | $16.48 | $16.23 | 489,810 | $2.32 B |
| 12/23/2024 | $16.36 | $16.17 (-1.16%) | $16.62 | $15.92 | 1.16 M | $2.28 B |
| 12/20/2024 | $15.49 | $16.34 (5.49%) | $16.39 | $15.26 | 2.80 M | $2.31 B |
| 12/19/2024 | $16.00 | $15.72 (-1.75%) | $16.34 | $15.65 | 1.90 M | $2.22 B |
| 12/18/2024 | $16.59 | $15.84 (-4.52%) | $16.91 | $15.66 | 1.76 M | $2.24 B |
| 12/17/2024 | $16.39 | $16.57 (1.1%) | $16.84 | $15.93 | 1.53 M | $2.34 B |
| 12/16/2024 | $16.49 | $16.31 (-1.09%) | $16.73 | $16.29 | 1.49 M | $2.30 B |
| 12/13/2024 | $16.31 | $16.47 (0.98%) | $16.64 | $16.07 | 1.52 M | $2.33 B |
| 12/12/2024 | $16.81 | $16.44 (-2.2%) | $17.09 | $16.37 | 1.22 M | $2.32 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.
