Magnite (MGNI) Stock Chart & Stock Price History → Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (From Weiss Ratings) (Ad) Free MGNI Stock Alerts $12.34 -0.02 (-0.16%) (As of 05/31/2024 08:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Magnite Stock Price Performance5 Day Performance+1.06%1 Month Performance+33.41%3 Month Performance+0.90%6 Month Performance+47.08%Year-To-Date Performance+32.12%1 Year Performance-7.15% 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 Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MGNI Stock Chart for Monday, June, 3, 2024 MGNI Chart by TradingView Magnite Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$12.36$12.34-0.16%$12.56$12.171.04 million shs$1.73 billion05/30/2024$12.21$12.36+1.23%$12.66$12.301.53 million shs$1.73 billion05/29/2024$12.47$12.21-2.09%$12.49$12.041.30 million shs$1.71 billion05/28/2024$12.57$12.47-0.80%$12.83$12.391.90 million shs$1.75 billion05/27/2024$12.57$12.57$12.76$11.814.06 million shs$1.76 billion05/24/2024$11.07$12.57+13.55%$12.76$11.814.06 million shs$1.76 billion Get the Latest News and Ratings for MGNI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Magnite and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$11.43$11.07-3.15%$11.58$10.951.44 million shs$1.55 billion05/22/2024$11.16$11.43+2.42%$11.47$10.941.79 million shs$1.60 billion05/21/2024$11.28$11.16-1.06%$11.21$10.901.43 million shs$1.56 billion05/20/2024$11.75$11.28-4.00%$11.76$11.251.85 million shs$1.58 billion05/17/2024$11.99$11.75-2.00%$12.30$11.422.80 million shs$1.65 billion05/16/2024$9.80$11.99+22.35%$12.89$10.8514.19 million shs$1.68 billion05/15/2024$9.04$9.80+8.41%$10.45$8.927.19 million shs$1.37 billion05/14/2024$9.14$9.04-1.09%$9.37$9.031.06 million shs$1.27 billion05/13/2024$9.05$9.14+0.99%$9.43$9.061.30 million shs$1.28 billion05/10/2024$9.23$9.05-1.95%$9.31$8.921.82 million shs$1.27 billion05/09/2024$8.90$9.23+3.71%$10.90$9.193.77 million shs$1.29 billion05/08/2024$9.42$8.90-5.52%$9.30$8.891.89 million shs$1.25 billion05/07/2024$9.37$9.42+0.53%$9.53$9.251.29 million shs$1.32 billion05/06/2024$9.25$9.37+1.30%$9.43$9.151.22 million shs$1.31 billion05/03/2024$9.12$9.25+1.43%$9.47$9.171.22 million shs$1.30 billion05/02/2024$9.00$9.12+1.33%$9.32$9.011.14 million shs$1.28 billion05/01/2024$8.83$9.00+1.93%$9.26$8.831.53 million shs$1.26 billion04/30/2024$9.18$8.83-3.81%$9.08$8.81905,236 shs$1.20 billion04/29/2024$9.19$9.18-0.11%$9.37$9.111.02 million shs$1.24 billion04/26/2024$8.80$9.19+4.43%$9.35$8.861.13 million shs$1.25 billion04/25/2024$9.10$8.80-3.30%$8.84$8.601.44 million shs$1.19 billion04/24/2024$8.84$9.10+2.94%$9.18$8.791.11 million shs$1.23 billion04/23/2024$8.69$8.84+1.73%$8.88$8.69833,785 shs$1.20 billion04/22/2024$8.46$8.69+2.72%$8.71$8.38789,820 shs$1.18 billion04/19/2024$8.64$8.46-2.08%$8.85$8.411.04 million shs$1.15 billion04/18/2024$8.58$8.64+0.70%$8.75$8.53997,243 shs$1.17 billion04/17/2024$8.69$8.58-1.27%$8.90$8.58854,987 shs$1.16 billion04/16/2024$8.82$8.69-1.47%$8.81$8.571.26 million shs$1.18 billion04/15/2024$9.16$8.82-3.71%$9.15$8.771.01 million shs$1.20 billion04/12/2024$9.42$9.16-2.76%$9.42$9.10693,476 shs$1.24 billion04/11/2024$9.50$9.42-0.84%$9.56$9.41918,782 shs$1.28 billion04/10/2024$9.97$9.50-4.71%$9.84$9.371.32 million shs$1.29 billion04/09/2024$9.85$9.97+1.22%$10.11$9.741.72 million shs$1.35 billion04/08/2024$9.79$9.85+0.61%$10.03$9.601.14 million shs$1.34 billionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.04/05/2024$9.85$9.79-0.61%$9.94$9.711.15 million shs$1.33 billion04/04/2024$10.04$9.85-1.89%$10.19$9.83889,326 shs$1.34 billion04/03/2024$10.12$10.04-0.79%$10.20$9.981.21 million shs$1.36 billion04/02/2024$10.58$10.12-4.35%$10.36$9.881.66 million shs$1.37 billion04/01/2024$10.75$10.58-1.58%$10.99$10.51752,267 shs$1.43 billion03/29/2024$10.75$10.75$10.93$10.391.40 million shs$1.46 billion03/28/2024$10.38$10.75+3.56%$10.93$10.391.40 million shs$1.46 billion03/27/2024$10.47$10.38-0.86%$10.57$10.23704,354 shs$1.41 billion03/26/2024$10.35$10.47+1.16%$10.96$10.45967,277 shs$1.42 billion03/25/2024$10.51$10.35-1.52%$10.53$10.241.06 million shs$1.40 billion03/22/2024$10.56$10.51-0.47%$10.69$10.421.01 million shs$1.42 billion03/21/2024$10.71$10.56-1.40%$11.00$10.381.86 million shs$1.43 billion03/20/2024$11.40$10.71-6.05%$11.38$10.432.21 million shs$1.50 billion03/19/2024$11.29$11.40+0.97%$11.43$11.05730,761 shs$1.60 billion03/18/2024$11.32$11.29-0.27%$11.46$11.071.17 million shs$1.58 billion03/15/2024$11.25$11.32+0.62%$11.35$11.061.32 million shs$1.58 billion03/14/2024$11.50$11.25-2.17%$11.60$11.09894,030 shs$1.57 billion03/13/2024$11.34$11.50+1.41%$11.73$11.30825,216 shs$1.61 billion03/12/2024$11.35$11.34-0.09%$11.40$11.14737,510 shs$1.59 billion03/11/2024$11.60$11.35-2.16%$11.62$11.30620,719 shs$1.59 billion03/08/2024$11.55$11.60+0.43%$12.05$11.58883,951 shs$1.62 billion03/07/2024$11.62$11.55-0.60%$11.84$11.53968,249 shs$1.63 billion03/06/2024$11.57$11.62+0.43%$11.95$11.491.05 million shs$1.63 billion03/05/2024$11.79$11.57-1.87%$11.73$11.331.86 million shs$1.62 billion03/04/2024$12.23$11.79-3.60%$12.22$11.442.03 million shs$1.65 billion Related Companies: DJT Stock Price Chart IAC Stock Price Chart DOCN Stock Price Chart DV Stock Price Chart RUM Stock Price Chart TRIP Stock Price Chart WB Stock Price Chart GRND Stock Price Chart IAS Stock Price Chart GDS Stock Price Chart Receive MGNI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Magnite and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MGNI) was last updated on 6/3/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Magnite, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.