MGNI
MAGNITE (MGNI)
NASDAQ
$24.62-$0.11 (-0.46%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $3.5B
    Market Cap
  • 21.82%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -0.60%
    Low Price$23.40
    High Price$25.67
  • 3 Months
    +21.34%
    Low Price$17.92
    High Price$25.67
  • 1 Year
    +21.82%
    Low Price$11.20
    High Price$25.67
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
25.63
25.90
24.60
24.73
-2.79%
1,543,514
10/01/2026
25.30
25.74
24.94
25.44
+0.71%
1,743,456
09/30/2026
25.74
26.11
25.17
25.26
-1.60%
2,520,302
09/29/2026
24.48
26.40
24.27
25.67
+9.70%
4,140,113
09/28/2026
23.55
23.76
23.09
23.40
-2.38%
2,125,450
09/25/2026
24.06
24.51
23.85
23.97
-0.42%
1,555,926
09/24/2026
23.77
24.43
23.77
24.07
+0.04%
2,300,597
09/23/2026
24.68
24.71
23.87
24.06
-2.98%
2,122,845
09/22/2026
25.64
25.64
24.28
24.80
-2.02%
2,016,211
09/21/2026
25.15
25.55
24.95
25.31
+0.64%
1,619,775
09/18/2026
26.12
26.35
25.02
25.15
-1.87%
3,587,395
09/17/2026
26.63
26.84
24.63
25.63
+7.78%
6,837,853
09/16/2026
23.70
24.14
23.47
23.78
+0.30%
1,216,329
09/15/2026
23.45
23.74
23.17
23.71
-0.55%
1,473,252
09/14/2026
23.89
24.39
23.67
23.84
+0.29%
1,404,053
09/11/2026
23.80
24.12
23.55
23.77
+0.93%
1,231,480
09/10/2026
23.39
23.66
23.10
23.55
-0.13%
1,631,192
09/09/2026
23.46
24.00
23.05
23.58
-0.51%
1,609,748
09/08/2026
23.91
24.09
23.46
23.70
-1.82%
2,136,733
09/04/2026
24.44
24.55
24.00
24.14
-1.99%
1,944,244
09/03/2026
25.12
25.79
24.22
24.63
-1.00%
2,921,567
09/02/2026
22.92
25.22
22.44
24.88
+8.69%
5,903,517
09/01/2026
23.42
23.42
22.73
22.89
-2.55%
1,808,593
08/31/2026
23.70
23.92
23.21
23.49
-0.89%
1,667,922
08/28/2026
23.58
24.22
23.20
23.70
+1.46%
1,658,724
08/27/2026
23.38
23.87
23.17
23.36
-0.09%
2,038,157
08/26/2026
23.31
23.87
23.07
23.38
-2.13%
1,617,407
08/25/2026
23.52
24.13
23.32
23.89
+1.40%
2,006,861
08/24/2026
23.50
23.92
23.50
23.56
+0.26%
1,195,081
08/21/2026
23.48
23.73
23.12
23.50
+0.64%
1,555,532
08/20/2026
24.02
24.11
23.19
23.35
-2.10%
2,452,647
08/19/2026
24.55
24.87
23.77
23.85
-2.77%
2,318,669
08/18/2026
24.25
25.36
24.21
24.53
+1.41%
2,629,974
08/17/2026
24.55
24.63
24.05
24.19
-2.18%
2,726,463
08/14/2026
24.70
25.00
24.44
24.73
+0.61%
4,121,394
08/13/2026
24.63
24.86
24.44
24.58
+0.99%
2,697,832
08/12/2026
24.28
24.75
24.01
24.34
+0.16%
3,548,719
08/11/2026
24.00
24.71
23.92
24.30
+0.37%
2,577,146
08/10/2026
24.42
24.97
24.07
24.21
-2.06%
3,012,570
08/07/2026
24.68
25.45
24.56
24.72
+1.64%
4,031,388
08/06/2026
23.00
25.40
22.60
24.32
+17.66%
10,038,824
08/05/2026
21.00
21.17
20.35
20.67
-0.91%
2,406,314
08/05/2026
$0.26 Earnings
08/04/2026
19.75
20.94
19.75
20.86
+6.59%
3,418,927
08/03/2026
19.30
20.04
19.30
19.57
+1.40%
1,193,670
07/31/2026
19.22
19.52
18.94
19.30
-0.46%
1,358,811
07/30/2026
19.42
19.51
18.92
19.39
-1.72%
1,653,309
07/29/2026
19.70
20.11
19.59
19.73
+0.15%
2,276,723
07/28/2026
19.38
19.87
19.04
19.70
+3.20%
1,741,798
07/27/2026
19.07
19.46
18.72
19.09
+3.13%
2,033,297
07/24/2026
18.00
18.80
17.91
18.51
+3.29%
2,054,058
07/23/2026
18.09
18.28
17.73
17.92
-2.08%
3,085,281
07/22/2026
19.40
19.40
18.25
18.30
-4.34%
1,585,836
07/21/2026
18.93
19.32
18.53
19.13
+0.84%
3,173,995
07/20/2026
18.80
19.45
18.80
18.97
-0.16%
2,166,824
07/17/2026
19.70
19.97
18.97
19.00
-4.57%
2,587,242
07/16/2026
20.67
20.81
19.85
19.91
-2.83%
1,681,788
07/15/2026
20.25
20.61
20.17
20.49
+1.44%
1,120,418
07/14/2026
20.08
20.48
19.95
20.20
-1.03%
1,683,763
07/13/2026
20.53
21.01
20.25
20.41
+0.34%
1,382,267
07/10/2026
21.39
21.41
20.29
20.34
-4.15%
2,578,274
07/09/2026
20.28
21.32
20.01
21.22
+4.48%
4,402,473
07/08/2026
20.09
20.38
19.75
20.31
-1.02%
3,594,966
07/07/2026
21.00
21.16
20.38
20.52
-1.54%
2,654,931
07/06/2026
20.21
20.98
20.15
20.84
+2.26%
2,255,300
07/02/2026
20.36
20.65
20.28
20.38
+0.49%
2,272,082
07/01/2026
18.99
20.43
18.88
20.28
+6.85%
3,743,910
06/30/2026
19.00
19.36
18.82
18.98
-0.63%
2,454,143
06/29/2026
18.73
19.53
18.57
19.10
+1.98%
3,332,837
06/26/2026
17.34
18.82
17.34
18.73
+8.14%
5,980,075
06/25/2026
18.17
18.34
17.28
17.32
-5.30%
2,062,665
06/24/2026
17.95
18.46
17.72
18.29
+1.61%
2,719,612
06/23/2026
17.58
18.32
17.37
18.00
+3.15%
4,480,218
06/22/2026
17.44
18.11
17.29
17.45
-2.46%
3,152,507
06/18/2026
18.15
18.22
17.57
17.89
-1.92%
4,252,640
06/17/2026
18.46
19.28
18.24
18.24
-1.67%
6,570,295
06/16/2026
16.77
18.67
16.60
18.55
+10.75%
6,380,928
06/15/2026
16.21
17.14
15.94
16.75
+3.08%
5,843,758
06/12/2026
16.25
16.45
15.82
16.25
+0.31%
4,148,269
06/11/2026
15.50
16.21
15.20
16.20
+3.38%
2,969,820
06/10/2026
15.57
15.92
15.25
15.67
-0.89%
2,743,423
06/09/2026
15.15
15.97
15.07
15.81
+8.07%
3,599,469
06/08/2026
14.61
14.73
14.28
14.63
-0.34%
1,467,814
06/05/2026
14.86
15.14
14.63
14.68
-1.21%
2,436,490
06/04/2026
14.78
15.45
14.67
14.86
+2.84%
1,992,502
06/03/2026
14.56
14.67
14.00
14.45
-2.69%
2,459,208
06/02/2026
15.07
15.19
14.73
14.85
-3.45%
1,740,199
06/01/2026
14.33
15.53
14.33
15.38
+7.33%
2,502,809
05/29/2026
14.43
14.84
14.23
14.33
-0.69%
3,771,845
05/28/2026
13.37
14.46
13.18
14.43
+8.09%
2,965,103
05/27/2026
13.23
13.81
13.18
13.35
+0.45%
1,648,063
05/26/2026
13.19
13.57
13.19
13.29
+0.68%
1,636,478
05/22/2026
13.15
13.51
13.00
13.20
+0.08%
1,390,225
05/21/2026
12.98
13.36
12.78
13.19
+1.03%
1,776,446
05/20/2026
13.22
13.28
12.73
13.06
-2.50%
2,179,682
05/19/2026
13.45
13.81
13.26
13.39
0.00%
2,549,026
05/18/2026
12.75
13.58
12.75
13.39
+4.45%
3,020,728
05/15/2026
12.37
12.98
12.35
12.82
+3.22%
2,164,924
05/14/2026
12.95
13.08
12.38
12.42
-3.80%
3,708,723
05/13/2026
13.73
13.73
12.83
12.91
-6.58%
3,471,776