MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGNI — Magnite, Inc. Common Stock
NasdaqMagnite, Inc. Common Stock
$24.84
-0.12(-0.48%)
- O
- 25.11
- H
- 25.20
- L
- 24.62
- V
- 1.53M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.84
Period Return+103.27%
Period High$26.84
Period Low$10.82
Avg Daily Volume2.64M
Total Trading Days365
MGNI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.11 | $25.20 | $24.62 | $24.84 | $-0.12 | -0.48% | 1,530,121 | $24.91 | $24.62 $25.20 |
| Oct 5, 2026 | $24.99 | $25.38 | $24.75 | $24.96 | +$0.23 | +0.93% | 1,521,841 | $25.00 | $24.75 $25.38 |
| Oct 2, 2026 | $25.63 | $25.90 | $24.60 | $24.73 | $-0.71 | -2.79% | 1,543,515 | $24.94 | $24.60 $25.90 |
| Oct 1, 2026 | $25.30 | $25.74 | $24.94 | $25.44 | +$0.18 | +0.71% | 1,743,457 | $25.39 | $24.94 $25.74 |
| Sep 30, 2026 | $25.74 | $26.11 | $25.17 | $25.26 | $-0.41 | -1.60% | 2,520,303 | $25.49 | $25.17 $26.11 |
| Sep 29, 2026 | $24.48 | $26.40 | $24.27 | $25.67 | +$2.27 | +9.70% | 4,136,313 | $25.40 | $24.27 $26.40 |
| Sep 28, 2026 | $23.55 | $23.76 | $23.09 | $23.40 | $-0.57 | -2.38% | 2,135,573 | $23.40 | $23.09 $23.76 |
| Sep 25, 2026 | $24.06 | $24.51 | $23.85 | $23.97 | $-0.10 | -0.42% | 1,555,927 | $24.06 | $23.85 $24.51 |
| Sep 24, 2026 | $23.77 | $24.43 | $23.77 | $24.07 | +$0.01 | +0.04% | 2,300,598 | $24.15 | $23.77 $24.43 |
| Sep 23, 2026 | $24.68 | $24.71 | $23.87 | $24.06 | $-0.74 | -2.98% | 2,122,710 | $24.07 | $23.87 $24.71 |
| Sep 22, 2026 | $25.64 | $25.64 | $24.28 | $24.80 | $-0.51 | -2.02% | 2,016,211 | $24.77 | $24.28 $25.64 |
| Sep 21, 2026 | $25.15 | $25.55 | $24.95 | $25.31 | +$0.16 | +0.64% | 1,619,776 | $25.25 | $24.95 $25.55 |
| Sep 18, 2026 | $26.12 | $26.35 | $25.02 | $25.15 | $-0.48 | -1.87% | 3,587,395 | $25.28 | $25.02 $26.35 |
| Sep 17, 2026 | $26.63 | $26.84 | $24.63 | $25.63 | +$1.85 | +7.78% | 6,837,853 | $25.54 | $24.63 $26.84 |
| Sep 16, 2026 | $23.70 | $24.14 | $23.47 | $23.78 | +$0.07 | +0.30% | 1,216,330 | $23.84 | $23.47 $24.14 |
| Sep 15, 2026 | $23.45 | $23.74 | $23.17 | $23.71 | $-0.13 | -0.55% | 1,472,743 | $23.52 | $23.17 $23.74 |
| Sep 14, 2026 | $23.89 | $24.39 | $23.67 | $23.84 | +$0.07 | +0.29% | 1,403,715 | $23.88 | $23.67 $24.39 |
| Sep 11, 2026 | $23.80 | $24.12 | $23.55 | $23.77 | +$0.22 | +0.93% | 1,231,481 | $23.85 | $23.55 $24.12 |
| Sep 10, 2026 | $23.39 | $23.66 | $23.10 | $23.55 | $-0.03 | -0.13% | 1,631,193 | $23.54 | $23.10 $23.66 |
| Sep 9, 2026 | $23.46 | $24.00 | $23.05 | $23.58 | $-0.12 | -0.51% | 1,609,749 | $23.63 | $23.05 $24.00 |
| Sep 8, 2026 | $23.91 | $24.09 | $23.46 | $23.70 | $-0.44 | -1.82% | 2,136,734 | $23.73 | $23.46 $24.09 |
| Sep 4, 2026 | $24.44 | $24.55 | $24.00 | $24.14 | $-0.49 | -1.99% | 1,944,245 | $24.19 | $24.00 $24.55 |
| Sep 3, 2026 | $25.12 | $25.79 | $24.22 | $24.63 | $-0.25 | -1.00% | 2,921,567 | $24.73 | $24.22 $25.79 |
| Sep 2, 2026 | $22.92 | $25.22 | $22.44 | $24.88 | +$1.99 | +8.69% | 5,895,572 | $24.48 | $22.44 $25.22 |
| Sep 1, 2026 | $23.42 | $23.42 | $22.73 | $22.89 | $-0.60 | -2.55% | 1,808,593 | $22.92 | $22.73 $23.42 |
| Aug 31, 2026 | $23.70 | $23.92 | $23.21 | $23.49 | $-0.21 | -0.89% | 1,667,923 | $23.46 | $23.21 $23.92 |
| Aug 28, 2026 | $23.58 | $24.22 | $23.20 | $23.70 | +$0.34 | +1.46% | 1,658,725 | $23.83 | $23.20 $24.22 |
| Aug 27, 2026 | $23.38 | $23.87 | $23.17 | $23.36 | $-0.02 | -0.09% | 2,038,157 | $23.42 | $23.17 $23.87 |
| Aug 26, 2026 | $23.31 | $23.87 | $23.07 | $23.38 | $-0.51 | -2.13% | 1,617,467 | $23.50 | $23.07 $23.87 |
| Aug 25, 2026 | $23.52 | $24.13 | $23.32 | $23.89 | +$0.33 | +1.40% | 2,006,862 | $23.79 | $23.32 $24.13 |