MGNI
MAGNITE (MGNI)
NASDAQ
$18.03+$0.58 (+3.32%)
Price as of Jun 23, 2026 6:36 PM EDT
  • $2.5B
    Market Cap
  • -7.62%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +32.20%
    Low Price$13.29
    High Price$18.55
  • 3 Months
    +40.95%
    Low Price$11.57
    High Price$18.55
  • 1 Year
    -7.62%
    Low Price$11.20
    High Price$26.52
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
13.51
13.93
13.23
13.82
+3.37%
2,978,223
05/11/2026
14.08
14.23
13.22
13.37
-5.38%
3,672,322
05/08/2026
13.74
14.32
13.70
14.13
+0.93%
4,312,973
05/07/2026
12.70
14.00
12.52
14.00
+4.56%
6,173,480
05/06/2026
13.60
13.60
13.05
13.39
-1.54%
2,801,494
05/06/2026
$0.13 Earnings
05/05/2026
13.58
13.70
13.33
13.60
+0.15%
1,776,907
05/04/2026
13.78
13.93
13.46
13.58
-1.02%
2,567,351
05/01/2026
13.17
13.80
13.00
13.72
+7.06%
4,026,910
04/30/2026
12.89
13.06
12.60
12.82
-0.81%
1,896,436
04/29/2026
12.78
13.09
12.67
12.92
-0.39%
1,536,299
04/28/2026
13.05
13.27
12.95
12.97
-0.46%
1,488,441
04/27/2026
13.25
13.60
12.94
13.03
+0.39%
2,225,290
04/24/2026
12.53
13.02
12.39
12.98
+3.59%
1,901,718
04/23/2026
13.17
13.23
12.27
12.53
-6.42%
2,291,731
04/22/2026
13.23
13.48
13.11
13.39
+2.37%
1,504,239
04/21/2026
13.59
13.85
13.06
13.08
-6.57%
3,775,446
04/20/2026
13.58
14.11
13.45
14.00
+2.12%
1,636,440
04/17/2026
13.82
14.04
13.66
13.71
+0.51%
2,485,135
04/16/2026
13.45
13.75
13.39
13.64
+2.94%
1,828,080
04/15/2026
12.46
13.41
12.46
13.25
+6.34%
2,061,138
04/14/2026
12.14
12.85
12.14
12.46
+3.06%
1,106,221
04/13/2026
11.80
12.22
11.80
12.09
+0.92%
1,722,302
04/10/2026
11.98
12.19
11.59
11.98
+1.35%
1,700,764
04/09/2026
12.10
12.12
11.56
11.82
-2.80%
2,252,213
04/08/2026
12.67
12.79
12.02
12.16
+0.91%
1,740,213
04/07/2026
12.02
12.24
11.87
12.05
-0.90%
1,917,200
04/06/2026
11.93
12.36
11.89
12.16
+2.27%
1,378,663
04/02/2026
11.41
12.02
11.41
11.89
+0.85%
1,522,171
04/01/2026
12.12
12.12
11.57
11.79
-0.76%
1,981,771
03/31/2026
11.74
12.09
11.62
11.88
+2.68%
2,311,560
03/30/2026
11.72
11.86
11.50
11.57
-0.69%
2,939,873
03/27/2026
11.77
11.82
11.36
11.65
-1.69%
1,906,055
03/26/2026
12.00
12.26
11.82
11.85
-2.15%
2,029,611
03/25/2026
12.29
12.44
11.90
12.11
+0.67%
1,832,284
03/24/2026
12.37
12.52
12.03
12.03
-3.37%
1,170,609
03/23/2026
12.67
12.75
12.22
12.45
+0.57%
1,719,991
03/20/2026
12.55
12.58
12.20
12.38
-0.88%
2,633,548
03/19/2026
12.53
13.04
12.35
12.49
-1.81%
2,116,450
03/18/2026
12.12
12.89
12.05
12.72
+3.08%
2,682,691
03/17/2026
12.26
12.87
12.24
12.34
+1.31%
1,506,845
03/16/2026
12.01
12.40
11.93
12.18
+2.53%
2,127,499
03/13/2026
12.29
12.29
11.81
11.88
-3.34%
1,627,982
03/12/2026
12.88
13.09
12.28
12.29
-5.68%
1,283,697
03/11/2026
13.09
13.25
12.71
13.03
+0.23%
1,865,893
03/10/2026
13.60
13.60
12.96
13.00
-3.92%
1,660,775
03/09/2026
13.63
13.67
13.06
13.53
-3.36%
1,473,212
03/06/2026
13.91
14.11
13.75
14.00
-1.13%
1,802,976
03/05/2026
13.99
14.48
13.89
14.16
+2.39%
2,268,123
03/04/2026
13.63
14.26
13.19
13.83
+0.44%
2,203,603
03/03/2026
13.17
13.97
12.89
13.77
+1.55%
2,525,786
03/02/2026
12.92
13.65
12.88
13.56
-0.44%
2,506,422
02/27/2026
13.43
13.74
13.05
13.62
+1.04%
3,353,505
02/26/2026
12.44
13.68
12.22
13.48
+12.61%
7,480,762
02/25/2026
11.77
12.04
11.52
11.97
+2.31%
3,768,967
02/25/2026
$0.34 Earnings
02/24/2026
11.33
11.84
11.33
11.70
+3.36%
2,287,953
02/23/2026
12.01
12.23
11.25
11.32
-7.44%
2,630,190
02/20/2026
12.15
12.65
11.91
12.23
+0.16%
1,331,726
02/19/2026
11.87
12.26
11.72
12.21
+1.75%
1,508,769
02/18/2026
11.95
12.09
11.50
12.00
+3.72%
1,822,307
02/17/2026
11.53
11.79
11.05
11.57
-1.11%
1,430,087
02/13/2026
11.32
11.76
11.21
11.70
+4.46%
1,365,224
02/12/2026
11.73
11.81
10.82
11.20
-5.08%
2,824,232
02/11/2026
12.13
12.18
11.59
11.80
-1.42%
2,141,318
02/10/2026
11.88
12.59
11.83
11.97
+2.57%
2,741,806
02/09/2026
11.38
11.75
11.18
11.67
+3.37%
1,752,944
02/06/2026
11.38
11.56
11.06
11.29
+0.09%
2,257,000
02/05/2026
11.68
12.22
11.16
11.28
-5.25%
2,184,202
02/04/2026
11.56
12.12
11.04
11.91
+3.52%
4,325,326
02/03/2026
14.03
14.03
11.28
11.50
-18.21%
9,158,137
02/02/2026
14.32
14.72
14.05
14.06
-2.83%
1,488,308
01/30/2026
14.83
15.01
14.30
14.47
-3.66%
1,590,605