Skip to main content
MGNI logo

Magnite, Inc.

MGNINASDAQCommunication ServicesAdvertising Agencies

$23.37Today:- (-)1Y +36.91%

As of Oct 16, 2026 close

Market cap
$3.60B
P/E (TTM)
21.59
Forward P/E
11.04
Dividend yield
-
52-week range
$10.82$26.84
Volume (live)
-
Avg. volume (3M)
2.07M

Magnite (MGNI) Historical Stock Prices

Analyze Magnite (MGNI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Magnite (MGNI) Interactive Price Chart

Interactive historical price chart showing Magnite stock price movements and trends across multiple time periods.

Loading chart...

MGNI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MGNI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.6424.8823.2223.3723.371.49M
Oct 15, 202623.6624.5723.6624.4824.481.91M
Oct 14, 202624.5025.1423.6323.8723.872.22M
Oct 13, 202625.0025.7825.0025.3225.321.49M
Oct 12, 202625.3525.6124.8925.0825.081.33M
Oct 9, 202625.5625.8625.3225.4025.401.52M
Oct 8, 202624.8225.7324.8225.4525.452.17M
Oct 7, 202624.7225.4724.4125.2425.242.18M
Oct 6, 202625.1125.2024.6224.8424.841.53M
Oct 5, 202624.9925.3824.7524.9624.961.52M
Oct 2, 202625.6325.9024.5924.7324.731.54M
Oct 1, 202625.3025.7324.9425.4425.441.74M
Sep 30, 202625.7426.1125.1725.2625.262.52M
Sep 29, 202624.4826.4024.2725.6725.674.13M
Sep 28, 202623.5523.7623.0923.4023.402.13M
Sep 25, 202624.0624.5123.8523.9723.971.56M
Sep 24, 202623.7724.4323.7724.0724.072.30M
Sep 23, 202624.6824.7023.8724.0624.062.12M
Sep 22, 202625.6425.6424.2824.8024.802.02M
Sep 21, 202625.1525.5524.9525.3125.311.62M
Sep 18, 202626.1126.3525.0225.1525.153.59M
Sep 17, 202626.6326.8424.6325.6325.636.84M
Sep 16, 202623.7024.1423.4623.7823.781.22M
Sep 15, 202623.4523.7323.1723.7123.711.47M
Sep 14, 202623.8924.3923.6623.8423.841.40M
Sep 11, 202623.8024.1223.5523.7723.771.23M
Sep 10, 202623.3923.6623.0923.5523.551.63M
Sep 9, 202623.4624.0023.0523.5823.581.61M
Sep 8, 202623.9124.0923.4523.7023.702.14M
Sep 4, 202624.4424.5524.0024.1424.141.94M
Sep 3, 202625.1225.7924.2224.6324.632.92M
Sep 2, 202622.9225.2222.4424.8824.885.90M
Sep 1, 202623.4223.4222.7322.8922.891.81M
Aug 31, 202623.7023.9223.2023.4923.491.67M
Aug 28, 202623.5824.2223.2023.7023.701.66M
Aug 27, 202623.3823.8723.1723.3623.362.04M
Aug 26, 202623.3123.8723.0723.3823.381.62M
Aug 25, 202623.5224.1323.3223.8923.892.01M
Aug 24, 202623.5023.9223.5023.5623.561.20M
Aug 21, 202623.4823.7323.1223.5023.501.56M
Aug 20, 202624.0224.1123.1823.3523.352.45M
Aug 19, 202624.5524.8723.7723.8523.852.32M
Aug 18, 202624.2525.3624.2124.5324.532.63M
Aug 17, 202624.5524.6324.0524.1924.192.73M
Aug 14, 202624.7025.0024.4424.7324.734.12M
Aug 13, 202624.6324.8624.4424.5824.582.70M
Aug 12, 202624.2824.7524.0124.3424.343.43M
Aug 11, 202624.0024.7123.9224.3024.302.58M
Aug 10, 202624.4224.9724.0724.2124.213.01M
Aug 7, 202624.6825.4524.5624.7224.724.03M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.