5 DAY PERFORMANCE
-47.21%
1 MONTH PERFORMANCE
-42.43%
3 MONTH PERFORMANCE
-22.46%
6 MONTH PERFORMANCE
+9.29%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-44.00%
Magnite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.50 | $25.31 (-0.73%) | $25.53 | $24.94 | 1.62 M | $3.62 B |
| 09/18/2026 | $26.12 | $25.15 (-3.71%) | $26.35 | $25.02 | 3.59 M | $3.60 B |
| 09/17/2026 | $26.63 | $25.63 (-3.76%) | $26.84 | $24.63 | 6.84 M | $3.67 B |
| 09/16/2026 | $23.70 | $23.78 (0.34%) | $24.14 | $23.47 | 1.22 M | $3.40 B |
| 09/15/2026 | $23.45 | $23.71 (1.11%) | $23.74 | $23.17 | 1.47 M | $3.39 B |
| 09/14/2026 | $23.89 | $23.84 (-0.21%) | $24.39 | $23.67 | 1.40 M | $3.41 B |
| 09/11/2026 | $23.80 | $23.77 (-0.13%) | $24.12 | $23.55 | 1.23 M | $3.40 B |
| 09/10/2026 | $23.39 | $23.55 (0.68%) | $23.66 | $23.10 | 1.63 M | $3.37 B |
| 09/09/2026 | $23.46 | $23.58 (0.51%) | $24.00 | $23.05 | 1.61 M | $3.37 B |
| 09/08/2026 | $23.91 | $23.70 (-0.88%) | $24.09 | $23.46 | 2.14 M | $3.39 B |
| 09/04/2026 | $24.44 | $24.14 (-1.23%) | $24.55 | $24.00 | 1.94 M | $3.45 B |
| 09/03/2026 | $25.12 | $24.63 (-1.95%) | $25.79 | $24.22 | 2.92 M | $3.52 B |
| 09/02/2026 | $22.92 | $24.88 (8.55%) | $25.22 | $22.44 | 5.90 M | $3.56 B |
| 09/01/2026 | $23.42 | $22.89 (-2.26%) | $23.42 | $22.73 | 1.81 M | $3.27 B |
| 08/31/2026 | $23.70 | $23.49 (-0.89%) | $23.92 | $23.21 | 1.67 M | $3.36 B |
| 08/28/2026 | $23.58 | $23.70 (0.51%) | $24.22 | $23.20 | 1.66 M | $3.39 B |
| 08/27/2026 | $23.38 | $23.36 (-0.09%) | $23.87 | $23.17 | 2.04 M | $3.34 B |
| 08/26/2026 | $23.31 | $23.38 (0.3%) | $23.87 | $23.07 | 1.62 M | $3.34 B |
| 08/25/2026 | $23.52 | $23.89 (1.57%) | $24.13 | $23.32 | 2.01 M | $3.42 B |
| 08/24/2026 | $23.50 | $23.56 (0.26%) | $23.92 | $23.50 | 1.20 M | $3.37 B |
| 08/21/2026 | $23.48 | $23.50 (0.09%) | $23.73 | $23.12 | 1.56 M | $3.36 B |
| 08/20/2026 | $24.02 | $23.35 (-2.79%) | $24.11 | $23.19 | 2.45 M | $3.34 B |
| 08/19/2026 | $24.55 | $23.85 (-2.85%) | $24.87 | $23.77 | 2.32 M | $3.41 B |
| 08/18/2026 | $24.25 | $24.53 (1.15%) | $25.36 | $24.21 | 2.63 M | $3.51 B |
| 08/17/2026 | $24.55 | $24.19 (-1.47%) | $24.63 | $24.05 | 2.73 M | $3.46 B |
| 08/14/2026 | $24.70 | $24.73 (0.12%) | $25.00 | $24.44 | 4.12 M | $3.54 B |
| 08/13/2026 | $24.63 | $24.58 (-0.2%) | $24.86 | $24.44 | 2.70 M | $3.52 B |
| 08/12/2026 | $24.28 | $24.34 (0.25%) | $24.75 | $24.01 | 3.43 M | $3.48 B |
| 08/11/2026 | $24.00 | $24.30 (1.25%) | $24.71 | $23.92 | 2.58 M | $3.48 B |
| 08/10/2026 | $24.42 | $24.21 (-0.86%) | $24.97 | $24.07 | 3.01 M | $3.46 B |
| 08/07/2026 | $24.68 | $24.72 (0.16%) | $25.45 | $24.56 | 4.03 M | $3.54 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 |
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.
