Free Trial

Magnite (MGNI) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free MGNI Stock Alerts
$12.16
+2.36 (+24.08%)
(As of 03:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Magnite Stock Price Performance

5 Day
Performance
+32.82%
1 Month
Performance
+38.32%
3 Month
Performance
+15.47%
6 Month
Performance
+57.33%
Year-To-Date
Performance
+28.69%
1 Year
Performance
+12.55%
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 Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

MGNI Stock Chart for Thursday, May, 16, 2024

MGNI Chart by TradingView

Magnite Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$9.04$9.80
+8.41%		$10.45$8.927.19 million shs$1.37 billion
05/14/2024$9.14$9.04
-1.09%		$9.37$9.031.06 million shs$1.27 billion
05/13/2024$9.05$9.14
+0.99%		$9.43$9.061.30 million shs$1.28 billion
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
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
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
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

Related Companies:
This page (NASDAQ:MGNI) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research