MGNI - MAGNITE, INC.
14
0.290 2.071%
Share volume: 1,678,990
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$13.71
0.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $13.58 | $13.58 | $14.11 | $14.11 | $13.45 | $13.45 | $14.00 | $14.00 | 1,678,990 | $1,678,990.00 |
| 04-17-2026 | $13.82 | $13.82 | $14.04 | $14.04 | $13.66 | $13.66 | $13.71 | $13.71 | 2,485,135 | $2,485,135.00 |
| 04-16-2026 | $13.45 | $13.45 | $13.75 | $13.75 | $13.39 | $13.39 | $13.64 | $13.64 | 1,828,080 | $1,828,080.00 |
| 04-15-2026 | $12.46 | $12.46 | $13.41 | $13.41 | $12.46 | $12.46 | $13.25 | $13.25 | 2,061,138 | $2,061,138.00 |
| 04-14-2026 | $12.14 | $12.14 | $12.85 | $12.85 | $12.14 | $12.14 | $12.46 | $12.46 | 1,106,221 | $1,106,221.00 |
| 04-13-2026 | $11.80 | $11.80 | $12.22 | $12.22 | $11.80 | $11.80 | $12.09 | $12.09 | 1,722,302 | $1,722,302.00 |
| 04-10-2026 | $11.98 | $11.98 | $12.19 | $12.19 | $11.59 | $11.59 | $11.98 | $11.98 | 1,701,509 | $1,701,509.00 |
| 04-09-2026 | $12.10 | $12.10 | $12.12 | $12.12 | $11.56 | $11.56 | $11.82 | $11.82 | 2,252,278 | $2,252,278.00 |
| 04-08-2026 | $12.67 | $12.67 | $12.79 | $12.79 | $12.02 | $12.02 | $12.16 | $12.16 | 1,740,213 | $1,740,213.00 |
| 04-07-2026 | $12.02 | $12.02 | $12.24 | $12.24 | $11.87 | $11.87 | $12.05 | $12.05 | 1,917,200 | $1,917,200.00 |