Singapore markets closed

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.88-0.27 (-1.57%)
At close: 04:00PM EST
16.90 +0.02 (+0.12%)
Pre-market: 04:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202117.1217.2615.9816.8816.882,770,100
02 Dec 202116.8117.5316.4817.1517.152,614,800
01 Dec 202118.2018.4716.7416.8216.822,812,300
30 Nov 202118.1118.7217.0717.6317.633,424,600
29 Nov 202119.0319.1917.8518.3918.391,716,500
26 Nov 202118.6019.2318.2118.7618.761,148,300
24 Nov 202119.1919.4518.6119.3519.351,595,100
23 Nov 202119.4019.9518.5819.2719.272,927,500
22 Nov 202120.5420.5519.2819.4619.463,583,800
19 Nov 202121.0821.3220.3620.5420.541,967,600
18 Nov 202121.4421.7520.6921.1821.182,234,700
17 Nov 202122.1422.5521.6321.6421.641,474,700
16 Nov 202122.0822.3221.6322.1522.152,377,200
15 Nov 202123.2723.2822.4422.5022.501,545,900
12 Nov 202122.8323.1122.2623.0523.051,901,000
11 Nov 202122.8423.1222.2222.9122.912,088,700
10 Nov 202123.7923.7921.9522.4722.472,891,300
09 Nov 202124.2124.3023.4823.9023.902,339,100
08 Nov 202123.2824.6523.2824.1024.104,376,300
05 Nov 202123.2023.3822.0722.6622.663,774,600
04 Nov 202123.9024.0522.2422.9022.9012,267,500
03 Nov 202126.7528.5425.6527.3027.304,191,200
02 Nov 202127.7527.8626.2526.7326.732,173,600
01 Nov 202127.2628.9227.2527.7527.751,638,000
29 Oct 202126.9427.5526.6827.0327.03979,900
28 Oct 202125.5627.3025.4427.2727.271,607,800
27 Oct 202126.0726.4625.2525.2925.291,774,000
26 Oct 202127.4327.4525.9026.2026.202,196,400
25 Oct 202126.3126.9125.8326.8426.842,076,900
22 Oct 202128.4529.5625.8925.9325.935,611,900
21 Oct 202130.1331.0029.9130.0230.02758,600
20 Oct 202130.6031.1029.7530.2830.28703,100
19 Oct 202130.5731.3030.2030.5830.58982,300
18 Oct 202129.5230.4629.1530.3430.34776,100
15 Oct 202130.6830.8229.4629.8629.861,103,100
14 Oct 202131.0031.5530.3130.4430.441,213,500
13 Oct 202128.9930.4828.8630.4030.401,466,400
12 Oct 202127.9128.8727.8028.6628.66842,400
11 Oct 202127.8828.6827.5727.7527.75572,900
08 Oct 202128.2628.7527.8528.1628.16685,600
07 Oct 202127.1528.8027.1428.2928.291,366,300
06 Oct 202125.5026.9625.4526.6826.681,113,800
05 Oct 202126.3127.2125.9626.1126.111,391,700
04 Oct 202127.5727.7425.6025.8625.862,991,500
01 Oct 202128.3728.8727.9428.4528.45849,200
30 Sep 202127.7028.4327.2928.0028.001,160,700
29 Sep 202129.0629.2627.5227.6827.681,632,300
28 Sep 202130.8031.2328.6428.6928.692,302,700
27 Sep 202131.0232.0730.7531.3831.38987,200
24 Sep 202132.1532.2030.2431.2131.211,741,600
23 Sep 202130.8532.4330.4232.3432.341,693,000
22 Sep 202129.0031.0328.7230.7130.711,996,000
21 Sep 202128.3929.2627.8028.3928.391,147,700
20 Sep 202128.1728.4227.5328.0728.072,069,300
17 Sep 202129.6330.5229.1429.1829.184,521,300
16 Sep 202130.0030.0028.9129.4729.471,369,800
15 Sep 202129.2831.5028.9530.0030.002,887,700
14 Sep 202129.3930.6729.1229.5729.572,260,300
13 Sep 202129.9330.0527.7928.7228.721,559,000
10 Sep 202130.2730.5529.8530.1830.181,408,600
09 Sep 202129.0030.3128.9130.1930.191,286,500
08 Sep 202130.4230.7328.8729.0029.001,513,800
07 Sep 202131.8832.3730.4430.5330.531,277,800
03 Sep 202131.0031.8830.5231.5431.542,333,300
02 Sep 202130.1831.7729.9230.9930.991,811,600
01 Sep 202129.2530.9129.0430.0530.052,151,400
31 Aug 202129.1329.1928.2129.0229.022,116,500
30 Aug 202129.8630.0028.1528.4128.411,988,000
27 Aug 202129.0030.1328.8429.7329.731,359,700
26 Aug 202127.7429.1227.6028.9928.992,323,800
25 Aug 202128.1828.8127.6527.7627.761,869,100
24 Aug 202126.9528.2826.2728.1828.182,707,100
23 Aug 202125.2026.7424.9426.6626.663,439,400
20 Aug 202124.2525.0524.1624.8024.803,081,100
19 Aug 202124.4124.7024.0124.3024.302,845,300
18 Aug 202126.4626.4724.8724.9424.943,978,500
17 Aug 202126.8627.2225.3726.1926.194,563,700
16 Aug 202128.9229.2527.1927.9327.932,703,500
13 Aug 202131.4131.4128.8329.0929.092,907,500
12 Aug 202131.9532.5731.1731.3831.381,231,000
11 Aug 202132.6432.9530.8332.2732.271,647,300
10 Aug 202132.9434.2332.4332.8032.801,435,900
09 Aug 202133.7934.2632.4032.9132.912,841,300
06 Aug 202134.2436.5932.0233.8533.857,317,500
05 Aug 202129.3630.7729.2630.7030.701,943,800
04 Aug 202129.3630.2829.0529.6329.631,196,300
03 Aug 202130.3830.3828.4229.5629.561,504,400
02 Aug 202130.8230.8229.3529.8429.84985,900
30 Jul 202130.3731.4729.9030.3030.30945,000
29 Jul 202131.9232.5731.0731.1631.161,056,100
28 Jul 202130.7032.2230.4232.0032.001,069,200
27 Jul 202131.0331.4229.1630.4230.421,054,600
26 Jul 202131.9932.9731.2331.3431.341,126,800
23 Jul 202131.6432.5531.0632.1932.191,649,800
22 Jul 202131.7831.7830.3130.8530.85949,500
21 Jul 202130.0131.6629.9631.6231.621,423,100
20 Jul 202128.4530.3328.1129.9829.981,531,200
19 Jul 202127.1028.8326.8528.4828.482,152,600
16 Jul 202129.8230.0528.2028.5328.531,265,100
15 Jul 202129.2730.3728.2929.4329.431,507,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...