Singapore markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.10+0.26 (+2.94%)
At close: 04:00PM EDT
9.05 -0.05 (-0.55%)
Pre-market: 07:58AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.889.188.799.109.101,109,300
23 Apr 20248.698.888.698.848.84834,200
22 Apr 20248.578.718.388.698.69789,800
19 Apr 20248.648.858.418.468.461,039,500
18 Apr 20248.578.748.538.648.64997,200
17 Apr 20248.798.908.588.588.58855,000
16 Apr 20248.738.818.568.698.691,262,400
15 Apr 20249.149.158.768.828.821,014,600
12 Apr 20249.349.429.109.169.16693,700
11 Apr 20249.529.569.419.429.42918,900
10 Apr 20249.529.849.379.509.501,325,100
09 Apr 20249.8610.129.749.979.971,718,400
08 Apr 20249.7210.039.609.859.851,139,900
05 Apr 20249.809.949.719.799.791,153,100
04 Apr 202410.1010.199.839.859.85890,500
03 Apr 202410.0210.209.9810.0410.041,329,000
02 Apr 202410.3210.369.8810.1210.121,665,200
01 Apr 202410.7610.9910.5110.5810.58753,700
28 Mar 202410.3910.9310.3910.7510.751,403,700
27 Mar 202410.5410.5710.2310.3810.38704,200
26 Mar 202410.5510.9610.4510.4710.47967,400
25 Mar 202410.4810.5310.2410.3510.351,063,300
22 Mar 202410.5010.6910.4210.5110.511,011,200
21 Mar 202410.8511.0010.3810.5610.561,861,100
20 Mar 202411.3811.3810.4310.7110.712,217,700
19 Mar 202411.2111.4311.0511.4011.40730,800
18 Mar 202411.3811.4611.0711.2911.291,175,700
15 Mar 202411.1711.3611.0611.3211.321,321,200
14 Mar 202411.6011.6011.0911.2511.25894,000
13 Mar 202411.3011.7311.3011.5011.50825,500
12 Mar 202411.3511.4011.1411.3411.34737,900
11 Mar 202411.4911.6211.3011.3511.35620,700
08 Mar 202411.7012.0511.5711.6011.60884,000
07 Mar 202411.7211.8411.5211.5511.55968,200
06 Mar 202411.8111.9511.4911.6211.621,048,500
05 Mar 202411.6411.7311.3311.5711.571,855,700
04 Mar 202412.2012.2211.4411.7911.792,026,400
01 Mar 202412.2112.4011.7712.2312.231,976,800
29 Feb 202411.1212.0910.9112.0212.023,454,500
28 Feb 202411.2911.3110.3410.4710.472,474,500
27 Feb 202410.5011.6810.4911.5211.523,064,500
26 Feb 20249.339.789.329.779.77922,400
23 Feb 20249.239.439.019.399.39855,400
22 Feb 20249.509.609.279.339.33822,400
21 Feb 20249.699.709.379.509.50870,200
20 Feb 202410.1810.319.749.859.851,405,400
16 Feb 202410.1110.469.8310.4110.412,219,100
15 Feb 20249.579.829.509.749.741,023,700
14 Feb 20249.119.469.039.379.371,163,300
13 Feb 20249.189.288.818.888.881,213,800
12 Feb 20249.539.809.539.659.651,093,600
09 Feb 20249.359.729.239.519.51998,300
08 Feb 20249.279.359.129.329.32896,200
07 Feb 20249.309.309.049.219.21786,700
06 Feb 20248.749.218.749.199.19648,000
05 Feb 20249.199.208.648.768.761,030,400
02 Feb 20249.179.478.869.409.401,089,600
01 Feb 20248.999.198.849.069.06852,200
31 Jan 20249.269.328.828.858.851,216,100
30 Jan 20249.469.469.249.349.34639,300
29 Jan 20249.199.599.159.589.58572,200
26 Jan 20249.439.549.159.199.19445,800
25 Jan 20249.429.519.239.399.39830,200
24 Jan 20249.539.589.199.249.24950,300
23 Jan 20249.399.859.349.369.361,349,800
22 Jan 20249.099.359.019.239.231,416,400
19 Jan 20248.959.008.708.958.95828,100
18 Jan 20248.809.028.638.858.85825,800
17 Jan 20248.528.718.408.698.69869,800
16 Jan 20249.059.078.698.758.75962,200
12 Jan 20249.239.509.149.159.15912,100
11 Jan 20249.339.339.029.099.09959,100
10 Jan 20249.379.449.149.399.39539,100
09 Jan 20249.139.439.129.389.38659,800
08 Jan 20248.909.478.909.389.38782,600
05 Jan 20248.708.948.628.908.90823,100
04 Jan 20248.978.978.738.768.76678,900
03 Jan 20249.039.138.798.948.94941,600
02 Jan 20249.259.549.049.209.20911,200
29 Dec 20239.579.639.329.349.34766,700
28 Dec 20239.809.809.549.619.61866,000
27 Dec 20239.859.939.729.839.83787,300
26 Dec 20239.619.859.539.849.84629,200
22 Dec 20239.669.739.429.569.56512,700
21 Dec 20239.729.839.449.609.60752,300
20 Dec 20239.6710.079.539.559.551,462,600
19 Dec 20239.189.699.159.679.671,297,100
18 Dec 20239.059.228.959.139.131,163,500
15 Dec 20239.429.439.029.089.081,925,900
14 Dec 20239.169.609.089.329.321,639,000
13 Dec 20238.418.948.308.928.921,098,900
12 Dec 20238.428.428.238.378.37737,700
11 Dec 20238.438.528.348.408.40607,300
08 Dec 20238.148.478.058.468.46733,200
07 Dec 20238.338.378.168.188.18727,100
06 Dec 20238.328.548.248.298.291,004,800
05 Dec 20238.468.498.178.228.22834,700
04 Dec 20238.358.628.358.568.56884,400
01 Dec 20238.058.438.048.398.39905,200
30 Nov 20238.278.377.978.088.08881,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...