MGNI - MAGNITE, INC.
13.77
0.210 1.525%
Share volume: 2,510,690
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$13.56
0.21
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $13.17 | $13.17 | $13.97 | $13.97 | $12.89 | $12.89 | $13.77 | $13.77 | 2,510,690 | $2,510,690.00 |
| 03-02-2026 | $12.92 | $12.92 | $13.65 | $13.65 | $12.88 | $12.88 | $13.56 | $13.56 | 2,506,422 | $2,506,422.00 |
| 02-27-2026 | $13.43 | $13.43 | $13.74 | $13.74 | $13.05 | $13.05 | $13.62 | $13.62 | 3,353,505 | $3,353,505.00 |
| 02-26-2026 | $12.44 | $12.44 | $13.68 | $13.68 | $12.22 | $12.22 | $13.48 | $13.48 | 7,480,762 | $7,480,762.00 |
| 02-25-2026 | $11.77 | $11.77 | $12.04 | $12.04 | $11.52 | $11.52 | $11.97 | $11.97 | 3,768,967 | $3,768,967.00 |
| 02-24-2026 | $11.33 | $11.33 | $11.84 | $11.84 | $11.33 | $11.33 | $11.70 | $11.70 | 2,287,953 | $2,287,953.00 |
| 02-23-2026 | $12.01 | $12.01 | $12.23 | $12.23 | $11.25 | $11.25 | $11.32 | $11.32 | 2,630,190 | $2,630,190.00 |
| 02-20-2026 | $12.15 | $12.15 | $12.65 | $12.65 | $11.91 | $11.91 | $12.23 | $12.23 | 1,331,726 | $1,331,726.00 |
| 02-19-2026 | $11.87 | $11.87 | $12.26 | $12.26 | $11.72 | $11.72 | $12.21 | $12.21 | 1,508,769 | $1,508,769.00 |
| 02-18-2026 | $11.95 | $11.95 | $12.09 | $12.09 | $11.50 | $11.50 | $12.00 | $12.00 | 1,822,307 | $1,822,307.00 |