Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Magnite (MGNI) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free MGNI Stock Alerts
$11.50
-0.25 (-2.13%)
(As of 12:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Magnite Stock Price Performance

5 Day
Performance
+18.78%
1 Month
Performance
+37.59%
3 Month
Performance
+18.17%
6 Month
Performance
+46.42%
Year-To-Date
Performance
+24.63%
1 Year
Performance
+2.11%
Ad Stansberry Research
What President Biden's new law means for investors
What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.
This expert just went public with all the details, including which stocks to jump on immediately.

MGNI Stock Chart for Monday, May, 20, 2024

MGNI Chart by TradingView

Magnite Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.99$11.75
-2.00%		$12.30$11.422.80 million shs$1.65 billion
05/16/2024$9.80$11.99
+22.35%		$12.89$10.8514.19 million shs$1.68 billion
05/15/2024$9.04$9.80
+8.41%		$10.45$8.927.19 million shs$1.37 billion
05/14/2024$9.14$9.04
-1.09%		$9.37$9.031.06 million shs$1.27 billion
05/13/2024$9.05$9.14
+0.99%		$9.43$9.061.30 million shs$1.28 billion
05/10/2024$9.23$9.05
-1.95%		$9.31$8.921.82 million shs$1.27 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$8.90$9.23
+3.71%		$10.90$9.193.77 million shs$1.29 billion
05/08/2024$9.42$8.90
-5.52%		$9.30$8.891.89 million shs$1.25 billion
05/07/2024$9.37$9.42
+0.53%		$9.53$9.251.29 million shs$1.32 billion
05/06/2024$9.25$9.37
+1.30%		$9.43$9.151.22 million shs$1.31 billion
05/03/2024$9.12$9.25
+1.43%		$9.47$9.171.22 million shs$1.30 billion
05/02/2024$9.00$9.12
+1.33%		$9.32$9.011.14 million shs$1.28 billion
05/01/2024$8.83$9.00
+1.93%		$9.26$8.831.53 million shs$1.26 billion
04/30/2024$9.18$8.83
-3.81%		$9.08$8.81905,236 shs$1.20 billion
04/29/2024$9.19$9.18
-0.11%		$9.37$9.111.02 million shs$1.24 billion
04/26/2024$8.80$9.19
+4.43%		$9.35$8.861.13 million shs$1.25 billion
04/25/2024$9.10$8.80
-3.30%		$8.84$8.601.44 million shs$1.19 billion
04/24/2024$8.84$9.10
+2.94%		$9.18$8.791.11 million shs$1.23 billion
04/23/2024$8.69$8.84
+1.73%		$8.88$8.69833,785 shs$1.20 billion
04/22/2024$8.46$8.69
+2.72%		$8.71$8.38789,820 shs$1.18 billion
04/19/2024$8.64$8.46
-2.08%		$8.85$8.411.04 million shs$1.15 billion
04/18/2024$8.58$8.64
+0.70%		$8.75$8.53997,243 shs$1.17 billion
04/17/2024$8.69$8.58
-1.27%		$8.90$8.58854,987 shs$1.16 billion
04/16/2024$8.82$8.69
-1.47%		$8.81$8.571.26 million shs$1.18 billion
04/15/2024$9.16$8.82
-3.71%		$9.15$8.771.01 million shs$1.20 billion
04/12/2024$9.42$9.16
-2.76%		$9.42$9.10693,476 shs$1.24 billion
04/11/2024$9.50$9.42
-0.84%		$9.56$9.41918,782 shs$1.28 billion
04/10/2024$9.97$9.50
-4.71%		$9.84$9.371.32 million shs$1.29 billion
04/09/2024$9.85$9.97
+1.22%		$10.11$9.741.72 million shs$1.35 billion
04/08/2024$9.79$9.85
+0.61%		$10.03$9.601.14 million shs$1.34 billion
04/05/2024$9.85$9.79
-0.61%		$9.94$9.711.15 million shs$1.33 billion
04/04/2024$10.04$9.85
-1.89%		$10.19$9.83889,326 shs$1.34 billion
04/03/2024$10.12$10.04
-0.79%		$10.20$9.981.21 million shs$1.36 billion
04/02/2024$10.58$10.12
-4.35%		$10.36$9.881.66 million shs$1.37 billion
04/01/2024$10.75$10.58
-1.58%		$10.99$10.51752,267 shs$1.43 billion
03/29/2024$10.75$10.75$10.93$10.391.40 million shs$1.46 billion
03/28/2024$10.38$10.75
+3.56%		$10.93$10.391.40 million shs$1.46 billion
03/27/2024$10.47$10.38
-0.86%		$10.57$10.23704,354 shs$1.41 billion
03/26/2024$10.35$10.47
+1.16%		$10.96$10.45967,277 shs$1.42 billion
03/25/2024$10.51$10.35
-1.52%		$10.53$10.241.06 million shs$1.40 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$10.56$10.51
-0.47%		$10.69$10.421.01 million shs$1.42 billion
03/21/2024$10.71$10.56
-1.40%		$11.00$10.381.86 million shs$1.43 billion
03/20/2024$11.40$10.71
-6.05%		$11.38$10.432.21 million shs$1.50 billion
03/19/2024$11.29$11.40
+0.97%		$11.43$11.05730,761 shs$1.60 billion
03/18/2024$11.32$11.29
-0.27%		$11.46$11.071.17 million shs$1.58 billion
03/15/2024$11.25$11.32
+0.62%		$11.35$11.061.32 million shs$1.58 billion
03/14/2024$11.50$11.25
-2.17%		$11.60$11.09894,030 shs$1.57 billion
03/13/2024$11.34$11.50
+1.41%		$11.73$11.30825,216 shs$1.61 billion
03/12/2024$11.35$11.34
-0.09%		$11.40$11.14737,510 shs$1.59 billion
03/11/2024$11.60$11.35
-2.16%		$11.62$11.30620,719 shs$1.59 billion
03/08/2024$11.55$11.60
+0.43%		$12.05$11.58883,951 shs$1.62 billion
03/07/2024$11.62$11.55
-0.60%		$11.84$11.53968,249 shs$1.63 billion
03/06/2024$11.57$11.62
+0.43%		$11.95$11.491.05 million shs$1.63 billion
03/05/2024$11.79$11.57
-1.87%		$11.73$11.331.86 million shs$1.62 billion
03/04/2024$12.23$11.79
-3.60%		$12.22$11.442.03 million shs$1.65 billion
03/01/2024$12.02$12.23
+1.75%		$12.40$11.771.89 million shs$1.69 billion
02/29/2024$10.47$12.02
+14.80%		$12.09$10.913.43 million shs$1.66 billion
02/28/2024$11.52$10.47
-9.11%		$11.31$10.342.40 million shs$1.44 billion
02/27/2024$9.77$11.52
+17.91%		$11.68$10.493.06 million shs$1.59 billion
02/26/2024$9.39$9.77
+4.05%		$9.78$9.32914,037 shs$1.35 billion
02/23/2024$9.33$9.39
+0.64%		$9.43$9.01855,379 shs$1.29 billion
02/22/2024$9.50$9.33
-1.79%		$9.60$9.27822,429 shs$1.29 billion
02/21/2024$9.85$9.50
-3.55%		$9.70$9.37870,187 shs$1.31 billion
02/20/2024$10.41$9.85
-5.38%		$10.31$9.741.41 million shs$1.36 billion
02/19/2024$10.41$10.41$10.46$9.832.22 million shs$1.44 billion

Related Companies:
This page (NASDAQ:MGNI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest