Free Trial

Magnite (MGNI) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free MGNI Stock Alerts
$9.14
+0.09 (+0.99%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Magnite Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
-0.22%
3 Month
Performance
+2.93%
6 Month
Performance
+31.32%
Year-To-Date
Performance
-2.14%
1 Year
Performance
-23.26%
Receive MGNI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Magnite and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

MGNI Stock Chart for Tuesday, May, 14, 2024

MGNI Chart by TradingView

Magnite Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$9.23$9.05
-1.95%		$9.31$8.921.82 million shs$1.27 billion
05/09/2024$8.90$9.23
+3.71%		$10.90$9.193.77 million shs$1.29 billion
05/08/2024$9.42$8.90
-5.52%		$9.30$8.891.89 million shs$1.25 billion
05/07/2024$9.37$9.42
+0.53%		$9.53$9.251.29 million shs$1.32 billion
05/06/2024$9.25$9.37
+1.30%		$9.43$9.151.22 million shs$1.31 billion
05/03/2024$9.12$9.25
+1.43%		$9.47$9.171.22 million shs$1.30 billion
05/02/2024$9.00$9.12
+1.33%		$9.32$9.011.14 million shs$1.28 billion
05/01/2024$8.83$9.00
+1.93%		$9.26$8.831.53 million shs$1.26 billion
04/30/2024$9.18$8.83
-3.81%		$9.08$8.81905,236 shs$1.20 billion
04/29/2024$9.19$9.18
-0.11%		$9.37$9.111.02 million shs$1.24 billion
04/26/2024$8.80$9.19
+4.43%		$9.35$8.861.13 million shs$1.25 billion
04/25/2024$9.10$8.80
-3.30%		$8.84$8.601.44 million shs$1.19 billion
04/24/2024$8.84$9.10
+2.94%		$9.18$8.791.11 million shs$1.23 billion
04/23/2024$8.69$8.84
+1.73%		$8.88$8.69833,785 shs$1.20 billion
04/22/2024$8.46$8.69
+2.72%		$8.71$8.38789,820 shs$1.18 billion
04/19/2024$8.64$8.46
-2.08%		$8.85$8.411.04 million shs$1.15 billion
04/18/2024$8.58$8.64
+0.70%		$8.75$8.53997,243 shs$1.17 billion
04/17/2024$8.69$8.58
-1.27%		$8.90$8.58854,987 shs$1.16 billion
04/16/2024$8.82$8.69
-1.47%		$8.81$8.571.26 million shs$1.18 billion
04/15/2024$9.16$8.82
-3.71%		$9.15$8.771.01 million shs$1.20 billion
04/12/2024$9.42$9.16
-2.76%		$9.42$9.10693,476 shs$1.24 billion
04/11/2024$9.50$9.42
-0.84%		$9.56$9.41918,782 shs$1.28 billion
04/10/2024$9.97$9.50
-4.71%		$9.84$9.371.32 million shs$1.29 billion
04/09/2024$9.85$9.97
+1.22%		$10.11$9.741.72 million shs$1.35 billion
04/08/2024$9.79$9.85
+0.61%		$10.03$9.601.14 million shs$1.34 billion
04/05/2024$9.85$9.79
-0.61%		$9.94$9.711.15 million shs$1.33 billion
04/04/2024$10.04$9.85
-1.89%		$10.19$9.83889,326 shs$1.34 billion
04/03/2024$10.12$10.04
-0.79%		$10.20$9.981.21 million shs$1.36 billion
04/02/2024$10.58$10.12
-4.35%		$10.36$9.881.66 million shs$1.37 billion
04/01/2024$10.75$10.58
-1.58%		$10.99$10.51752,267 shs$1.43 billion
03/29/2024$10.75$10.75$10.93$10.391.40 million shs$1.46 billion
03/28/2024$10.38$10.75
+3.56%		$10.93$10.391.40 million shs$1.46 billion
03/27/2024$10.47$10.38
-0.86%		$10.57$10.23704,354 shs$1.41 billion
03/26/2024$10.35$10.47
+1.16%		$10.96$10.45967,277 shs$1.42 billion
03/25/2024$10.51$10.35
-1.52%		$10.53$10.241.06 million shs$1.40 billion
03/22/2024$10.56$10.51
-0.47%		$10.69$10.421.01 million shs$1.42 billion
03/21/2024$10.71$10.56
-1.40%		$11.00$10.381.86 million shs$1.43 billion
03/20/2024$11.40$10.71
-6.05%		$11.38$10.432.21 million shs$1.50 billion
03/19/2024$11.29$11.40
+0.97%		$11.43$11.05730,761 shs$1.60 billion
03/18/2024$11.32$11.29
-0.27%		$11.46$11.071.17 million shs$1.58 billion
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/15/2024$11.25$11.32
+0.62%		$11.35$11.061.32 million shs$1.58 billion
03/14/2024$11.50$11.25
-2.17%		$11.60$11.09894,030 shs$1.57 billion
03/13/2024$11.34$11.50
+1.41%		$11.73$11.30825,216 shs$1.61 billion
03/12/2024$11.35$11.34
-0.09%		$11.40$11.14737,510 shs$1.59 billion
03/11/2024$11.60$11.35
-2.16%		$11.62$11.30620,719 shs$1.59 billion
03/08/2024$11.55$11.60
+0.43%		$12.05$11.58883,951 shs$1.62 billion
03/07/2024$11.62$11.55
-0.60%		$11.84$11.53968,249 shs$1.63 billion
03/06/2024$11.57$11.62
+0.43%		$11.95$11.491.05 million shs$1.63 billion
03/05/2024$11.79$11.57
-1.87%		$11.73$11.331.86 million shs$1.62 billion
03/04/2024$12.23$11.79
-3.60%		$12.22$11.442.03 million shs$1.65 billion
03/01/2024$12.02$12.23
+1.75%		$12.40$11.771.89 million shs$1.69 billion
02/29/2024$10.47$12.02
+14.80%		$12.09$10.913.43 million shs$1.66 billion
02/28/2024$11.52$10.47
-9.11%		$11.31$10.342.40 million shs$1.44 billion
02/27/2024$9.77$11.52
+17.91%		$11.68$10.493.06 million shs$1.59 billion
02/26/2024$9.39$9.77
+4.05%		$9.78$9.32914,037 shs$1.35 billion
02/23/2024$9.33$9.39
+0.64%		$9.43$9.01855,379 shs$1.29 billion
02/22/2024$9.50$9.33
-1.79%		$9.60$9.27822,429 shs$1.29 billion
02/21/2024$9.85$9.50
-3.55%		$9.70$9.37870,187 shs$1.31 billion
02/20/2024$10.41$9.85
-5.38%		$10.31$9.741.41 million shs$1.36 billion
02/19/2024$10.41$10.41$10.46$9.832.22 million shs$1.44 billion
02/16/2024$9.74$10.41
+6.88%		$10.46$9.832.22 million shs$1.44 billion
02/15/2024$9.37$9.74
+3.95%		$9.82$9.501.01 million shs$1.34 billion
02/14/2024$8.88$9.37
+5.52%		$9.46$9.031.16 million shs$1.29 billion
02/13/2024$9.65$8.88
-7.98%		$9.28$8.811.21 million shs$1.22 billion
02/12/2024$9.51$9.65
+1.47%		$9.80$9.531.09 million shs$1.33 billion

Related Companies:
This page (NASDAQ:MGNI) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Gold Mania
Stansberry Research