Free Trial

Magnite (MGNI) Stock Chart & Stock Price History

Magnite logo
$11.89 -0.41 (-3.33%)
As of 04:00 PM Eastern

Magnite Stock Price Performance

5 Day
Performance
-4.60%
1 Month
Performance
+1.81%
3 Month
Performance
-32.44%
6 Month
Performance
-7.08%
Year-To-Date
Performance
-25.82%
1 Year
Performance
+33.75%
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.

MGNI Stock Chart for Wednesday, April, 30, 2025

Magnite Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$12.35$12.30
-0.40%
$12.60$12.221.27 million shs$1.74 billion
04/28/2025$12.38$12.35
-0.24%
$12.55$12.061.35 million shs$1.75 billion
04/25/2025$12.22$12.38
+1.31%
$12.56$12.161.56 million shs$1.75 billion
04/24/2025$11.90$12.22
+2.69%
$12.27$11.661.75 million shs$1.73 billion
04/23/2025$11.39$11.90
+4.48%
$12.29$11.603.36 million shs$1.70 billion
04/22/2025$11.01$11.39
+3.45%
$11.74$11.102.86 million shs$1.63 billion
04/21/2025$11.13$11.01
-1.08%
$11.07$10.633.92 million shs$1.57 billion
04/18/2025$11.13$11.13$11.55$9.659.05 million shs$1.59 billion
04/17/2025$9.90$11.13
+12.42%
$11.55$9.659.05 million shs$1.59 billion
04/16/2025$10.14$9.90
-2.37%
$10.00$9.641.90 million shs$1.42 billion
04/15/2025$9.68$10.14
+4.75%
$10.15$9.732.17 million shs$1.45 billion
04/14/2025$9.68$9.68$10.26$9.541.80 million shs$1.38 billion
04/11/2025$9.74$9.68
-0.62%
$9.83$9.292.03 million shs$1.38 billion
04/10/2025$10.84$9.74
-10.15%
$11.00$9.592.31 million shs$1.39 billion
04/09/2025$9.00$10.84
+20.44%
$11.40$8.804.77 million shs$1.55 billion
04/09/2025$9.00$10.84
+20.44%
$11.40$8.804.77 million shs$1.55 billion
04/08/2025$9.15$9.00
-1.64%
$10.04$8.833.03 million shs$1.29 billion
04/08/2025$9.15$9.00
-1.64%
$10.04$8.833.03 million shs$1.29 billion
04/07/2025$9.08$9.15
+0.77%
$9.64$8.223.78 million shs$1.31 billion
04/04/2025$9.70$9.08
-6.39%
$9.43$8.543.67 million shs$1.30 billion
04/03/2025$11.51$9.70
-15.73%
$10.82$9.654.07 million shs$1.39 billion
04/02/2025$11.40$11.51
+0.96%
$11.73$11.141.99 million shs$1.65 billion
04/01/2025$11.41$11.40
-0.09%
$11.48$11.152.24 million shs$1.63 billion
03/31/2025$11.60$11.41
-1.64%
$11.48$10.862.89 million shs$1.63 billion

This page (NASDAQ:MGNI) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners