Singapore markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.66+0.79 (+6.66%)
At close: 04:00PM EST
12.67 +0.01 (+0.08%)
After hours: 07:51PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202211.5512.8211.5012.6612.663,569,700
01 Dec 202211.1812.0111.0511.8711.873,228,200
30 Nov 202210.2111.1810.1411.1111.112,920,400
29 Nov 202210.1010.289.9710.1210.121,630,900
28 Nov 202210.1210.4510.0210.0610.061,181,800
25 Nov 202210.5510.6310.2010.2710.27624,900
23 Nov 202210.5510.8810.4810.6410.641,078,500
22 Nov 202210.1110.599.9510.5510.551,406,000
21 Nov 202210.2510.3910.0410.1610.161,126,200
18 Nov 202211.3311.469.9110.3110.312,102,800
17 Nov 202210.8211.1710.4511.0511.052,237,900
16 Nov 202211.1011.4310.8111.2211.222,651,900
15 Nov 202211.0811.9410.8111.4711.474,531,800
14 Nov 202211.3511.5610.5310.5410.543,941,000
11 Nov 20229.3411.769.1411.6011.608,913,100
10 Nov 20227.209.707.199.579.5712,065,100
09 Nov 20226.206.235.595.785.783,667,000
08 Nov 20226.266.456.136.226.221,602,700
07 Nov 20226.466.526.176.226.221,828,400
04 Nov 20226.756.806.316.416.411,617,300
03 Nov 20226.816.966.616.646.641,506,200
02 Nov 20227.367.496.946.956.95956,600
01 Nov 20227.517.717.297.417.41844,000
31 Oct 20227.297.507.217.297.29853,300
28 Oct 20227.207.396.997.327.32962,500
27 Oct 20227.357.427.117.177.17923,900
26 Oct 20227.277.787.127.287.281,164,600
25 Oct 20227.067.467.057.407.401,601,600
24 Oct 20227.007.156.887.037.031,223,700
21 Oct 20226.897.016.686.966.961,207,900
20 Oct 20226.937.206.856.916.911,064,700
19 Oct 20227.387.416.856.936.931,658,200
18 Oct 20227.377.587.237.387.381,670,500
17 Oct 20226.617.096.587.047.041,309,800
14 Oct 20226.726.826.336.366.36894,500
13 Oct 20226.236.756.026.616.611,179,200
12 Oct 20226.496.556.296.456.451,179,700
11 Oct 20226.636.726.336.496.49903,800
10 Oct 20227.047.046.626.706.701,145,100
07 Oct 20227.397.456.956.996.991,446,800
06 Oct 20227.617.867.517.597.591,347,300
05 Oct 20227.057.667.007.607.601,929,100
04 Oct 20226.947.266.927.257.251,527,200
03 Oct 20226.646.856.526.766.761,509,100
30 Sept 20226.586.936.516.576.571,224,400
29 Sept 20226.836.876.476.606.601,488,000
28 Sept 20226.597.006.546.986.981,177,600
27 Sept 20226.486.746.386.486.481,269,100
26 Sept 20226.486.826.306.356.351,788,200
23 Sept 20226.516.626.436.536.531,734,000
22 Sept 20226.987.116.656.676.671,688,200
21 Sept 20227.117.367.027.037.031,111,800
20 Sept 20227.247.367.077.097.09880,500
19 Sept 20227.057.387.037.377.371,303,400
16 Sept 20227.367.437.107.157.151,654,900
15 Sept 20227.407.867.407.547.541,114,400
14 Sept 20227.487.607.367.527.521,068,400
13 Sept 20227.457.647.347.437.431,910,000
12 Sept 20227.787.967.707.887.881,489,100
09 Sept 20227.647.847.617.707.701,084,100
08 Sept 20227.207.457.147.437.43973,300
07 Sept 20227.217.407.157.377.37946,000
06 Sept 20227.317.367.067.277.271,728,200
02 Sept 20227.607.607.197.247.241,310,800
01 Sept 20227.467.517.137.397.391,781,200
31 Aug 20227.987.997.517.537.531,225,300
30 Aug 20228.058.227.647.707.701,158,100
29 Aug 20227.828.217.807.927.92932,000
26 Aug 20228.518.587.957.967.961,190,600
25 Aug 20228.378.558.298.498.49738,300
24 Aug 20228.268.528.258.288.28886,000
23 Aug 20228.438.608.308.318.311,011,600
22 Aug 20228.528.628.328.368.361,566,100
19 Aug 20229.059.198.778.788.782,011,000
18 Aug 20229.389.409.139.339.331,321,500
17 Aug 20229.589.589.229.309.301,700,700
16 Aug 20229.789.989.559.769.761,501,100
15 Aug 20229.549.839.389.809.801,310,400
12 Aug 20229.549.719.169.699.691,827,100
11 Aug 20229.259.969.139.439.431,946,900
10 Aug 20228.989.478.109.119.114,341,300
09 Aug 20229.279.358.999.249.243,334,500
08 Aug 20228.939.438.859.329.322,078,800
05 Aug 20228.339.038.178.838.832,084,600
04 Aug 20228.949.128.538.558.553,189,400
03 Aug 20228.498.938.338.918.911,894,700
02 Aug 20227.668.337.638.268.261,789,300
01 Aug 20227.557.757.367.707.701,583,600
29 Jul 20227.998.087.527.647.641,962,700
28 Jul 20227.968.217.778.108.10923,500
27 Jul 20227.858.117.748.058.051,520,900
26 Jul 20227.817.847.527.617.611,255,300
25 Jul 20228.218.257.928.018.01995,600
22 Jul 20228.338.747.978.198.191,527,600
21 Jul 20228.758.828.548.808.801,199,200
20 Jul 20228.148.908.148.768.762,120,100
19 Jul 20227.998.127.808.078.071,042,100
18 Jul 20227.768.117.727.777.771,403,400
15 Jul 20227.457.677.297.577.571,511,100
14 Jul 20227.867.867.067.237.233,821,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...