Singapore markets close in 59 minutes

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.25-1.40 (-13.15%)
At close: 04:00PM EDT
9.48 +0.23 (+2.49%)
After hours: 07:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202210.0210.179.069.259.252,949,600
23 May 202210.6510.7210.1410.6510.651,235,700
20 May 202210.9411.0510.1310.6410.641,950,200
19 May 202210.0010.9110.0010.7110.712,624,900
18 May 202210.1910.6110.0210.1310.131,210,600
17 May 202210.3110.6410.0310.4910.491,402,200
16 May 202210.4210.889.919.979.971,927,300
13 May 20229.8110.669.8010.5910.592,822,700
12 May 20228.679.708.579.339.332,557,600
11 May 20229.299.908.898.968.962,854,000
10 May 20229.349.558.629.419.412,656,500
09 May 20229.559.978.999.119.112,663,700
06 May 202210.8510.969.789.879.873,594,900
05 May 202210.7511.2010.3710.9410.943,009,800
04 May 202210.1210.709.6510.6210.622,286,200
03 May 202210.1510.519.8510.1110.111,418,200
02 May 20229.6410.289.5810.2510.252,920,500
29 Apr 202210.2610.539.639.659.651,665,300
28 Apr 202210.0510.379.5710.2510.251,844,600
27 Apr 202210.0910.569.809.869.861,702,100
26 Apr 202211.0011.1110.3010.3310.332,175,800
25 Apr 202210.9711.3010.7811.1711.171,712,100
22 Apr 202211.4411.9310.9210.9610.961,582,600
21 Apr 202212.6312.9711.5611.5811.582,303,700
20 Apr 202212.1213.0212.1112.3612.363,568,200
19 Apr 202211.0511.9111.0111.6811.681,428,300
18 Apr 202211.1211.1410.7011.0411.041,205,900
14 Apr 202211.7911.8111.1911.2011.201,396,600
13 Apr 202211.7911.9911.5811.7111.711,547,800
12 Apr 202212.3212.6911.7911.8411.841,131,300
11 Apr 202211.7012.2511.6612.0012.001,188,600
08 Apr 202212.4912.5612.0312.0512.051,276,400
07 Apr 202212.7412.9512.0812.6412.641,453,200
06 Apr 202213.4813.4812.5712.8512.851,460,700
05 Apr 202214.1214.2913.6313.7813.781,312,000
04 Apr 202213.7214.2513.5414.2214.221,622,500
01 Apr 202213.4013.8313.2813.4913.491,164,000
31 Mar 202213.8514.0013.1713.2113.211,348,800
30 Mar 202214.5014.6813.7813.9813.981,674,900
29 Mar 202214.1014.8713.9214.7414.741,940,800
28 Mar 202213.5314.1013.2313.8213.821,386,200
25 Mar 202213.6113.6113.0413.3913.391,624,600
24 Mar 202213.2413.5813.0613.5713.571,324,100
23 Mar 202213.3313.9213.0913.1813.181,892,700
22 Mar 202213.3114.0013.2713.5313.531,804,900
21 Mar 202213.4313.6212.9913.1813.181,849,700
18 Mar 202212.6913.6512.6813.4213.422,700,800
17 Mar 202212.1512.9911.9012.9512.951,666,600
16 Mar 202211.2412.2811.1212.2612.262,279,800
15 Mar 202210.4011.0010.3610.9210.921,926,600
14 Mar 202211.0011.1910.3910.5310.532,297,500
11 Mar 202212.1112.1611.0311.0411.041,528,800
10 Mar 202212.1512.2711.8111.9511.951,446,500
09 Mar 202212.4912.9012.3312.4412.441,510,000
08 Mar 202211.8712.3711.5612.0012.002,240,700
07 Mar 202212.7112.9411.7711.7711.772,414,800
04 Mar 202213.5414.1512.5012.6512.653,585,700
03 Mar 202213.7113.8112.7612.8912.891,640,300
02 Mar 202213.8313.9713.3213.7113.711,713,100
01 Mar 202214.5314.7013.5813.7413.743,269,100
28 Feb 202214.2014.8913.8314.5814.583,233,900
25 Feb 202213.4314.2012.9414.1514.153,817,400
24 Feb 202210.4813.5610.4713.4313.435,667,000
23 Feb 202211.6311.7911.1911.3411.343,305,900
22 Feb 202211.0011.9510.9211.7111.712,805,100
18 Feb 202212.3112.4611.1511.2211.223,635,700
17 Feb 202212.7813.1212.5212.5612.561,915,000
16 Feb 202213.3613.4612.6613.0613.063,476,400
15 Feb 202213.6614.0113.0813.9513.952,057,400
14 Feb 202213.0113.8512.9113.3013.301,798,000
11 Feb 202213.9414.2713.0813.3013.301,851,500
10 Feb 202214.2014.9613.8213.9913.992,289,900
09 Feb 202214.4514.5713.9314.5314.532,408,500
08 Feb 202213.6614.4613.4714.2014.203,440,900
07 Feb 202213.7014.4313.6313.7213.723,253,200
04 Feb 202212.2014.0412.2013.8913.894,679,000
03 Feb 202212.3012.8411.9211.9511.953,651,500
02 Feb 202214.2614.2613.0613.2213.222,569,200
01 Feb 202213.6714.0913.2613.9013.902,006,500
31 Jan 202212.6613.7512.6613.5713.572,519,600
28 Jan 202211.7912.4711.4112.4712.472,054,800
27 Jan 202212.7112.8411.7911.8911.891,411,200
26 Jan 202213.0513.1712.1312.3712.373,288,700
25 Jan 202212.6813.3712.2112.5412.542,705,600
24 Jan 202212.3113.1111.4613.0513.054,963,700
21 Jan 202213.1013.4612.4512.7112.713,341,200
20 Jan 202213.9014.6113.4613.5113.511,724,000
19 Jan 202214.2114.3613.6813.7313.731,935,100
18 Jan 202214.8214.9214.0514.0914.092,238,500
14 Jan 202214.9215.3714.5415.1115.112,342,900
13 Jan 202215.6316.2515.0915.1415.141,743,400
12 Jan 202216.5916.8115.5615.6015.601,904,200
11 Jan 202215.4316.7015.2516.4916.491,716,400
10 Jan 202215.0615.4914.5215.4015.402,214,800
07 Jan 202215.6416.2815.3715.4115.411,131,600
06 Jan 202215.4916.5215.4415.6715.672,045,600
05 Jan 202216.8317.1515.5215.7015.702,280,900
04 Jan 202217.8818.0816.2316.9416.942,660,100
03 Jan 202217.7018.2217.4217.8317.831,449,800
31 Dec 202117.8218.3417.4917.5017.501,080,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...