MGNI
MAGNITE (MGNI)
NASDAQ
$29.33-$0.007 (-0.02%)
Price as of Nov 13, 2026 12:36 PM EST
  • $4.2B
    Market Cap
  • 106.18%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +16.99%
    Low Price$21.49
    High Price$29.34
  • 3 Months
    +20.54%
    Low Price$21.49
    High Price$29.34
  • 1 Year
    +106.18%
    Low Price$11.20
    High Price$29.34
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
29.25
29.51
28.98
29.34
+0.45%
2,149,277
11/11/2026
28.61
29.67
28.50
29.21
+2.42%
2,421,973
11/10/2026
29.00
29.20
28.41
28.52
-1.79%
2,769,652
11/09/2026
27.92
29.25
27.65
29.04
+6.02%
3,958,470
11/06/2026
27.25
27.97
26.67
27.39
-0.47%
3,661,848
11/05/2026
25.75
28.17
25.75
27.52
+20.75%
9,725,746
11/04/2026
22.86
23.40
22.60
22.79
+2.01%
3,225,885
11/04/2026
$0.33 Earnings
11/03/2026
21.57
22.43
21.43
22.34
+3.23%
4,028,914
11/02/2026
22.09
24.24
21.58
21.64
+0.70%
4,084,987
10/30/2026
22.12
22.14
20.88
21.49
-4.19%
2,495,160
10/29/2026
21.74
22.46
21.37
22.43
+3.03%
1,979,392
10/28/2026
21.89
22.01
21.59
21.77
-0.23%
1,461,555
10/27/2026
21.75
22.23
21.65
21.82
+0.93%
1,644,737
10/26/2026
22.68
22.70
21.51
21.62
-5.55%
2,250,399
10/23/2026
22.76
23.38
22.72
22.89
-1.04%
1,066,754
10/22/2026
23.47
23.87
22.86
23.13
-2.07%
1,668,550
10/21/2026
23.57
23.98
23.13
23.62
-0.80%
1,189,188
10/20/2026
23.74
24.27
23.65
23.81
+1.10%
1,155,629
10/19/2026
23.36
23.64
23.06
23.55
+0.77%
1,277,186
10/16/2026
24.64
24.88
23.22
23.37
-4.53%
1,490,240
10/15/2026
23.66
24.57
23.66
24.48
+2.56%
1,908,746
10/14/2026
24.50
25.14
23.63
23.87
-5.73%
2,224,740
10/13/2026
25.00
25.78
25.00
25.32
+0.96%
1,493,478
10/12/2026
25.35
25.61
24.89
25.08
-1.26%
1,327,333
10/09/2026
25.56
25.86
25.32
25.40
-0.20%
1,517,487
10/08/2026
24.82
25.73
24.82
25.45
+0.83%
2,172,561
10/07/2026
24.72
25.47
24.42
25.24
+1.61%
2,184,578
10/06/2026
25.11
25.20
24.62
24.84
-0.48%
1,537,453
10/05/2026
24.99
25.38
24.75
24.96
+0.93%
1,521,840
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