Magnite, Inc. - Common Stock (MGNI)

Historical Prices For Magnite, Inc. - Common Stock (MGNI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	10.65	10.82	9.65	9.70	4,069,689	9.70
4/02/2025	11.15	11.73	11.14	11.51	1,996,715	11.51
4/01/2025	11.23	11.48	11.15	11.40	2,243,660	11.40
3/31/2025	11.20	11.48	10.86	11.41	2,891,320	11.41
3/28/2025	12.25	12.25	11.45	11.60	3,311,619	11.60
3/27/2025	12.71	12.99	12.27	12.30	2,037,454	12.30
3/26/2025	13.49	13.59	12.60	12.74	2,316,265	12.74
3/25/2025	13.39	13.71	13.22	13.53	1,929,365	13.53
3/24/2025	13.58	13.68	13.18	13.28	1,781,873	13.28
3/21/2025	13.18	13.62	12.93	13.30	3,168,841	13.30
3/20/2025	13.18	13.54	13.11	13.41	1,515,252	13.41
3/19/2025	12.76	13.56	12.76	13.37	2,141,381	13.37
3/18/2025	13.06	13.07	12.57	12.70	2,020,055	12.70
3/17/2025	12.56	13.50	12.45	13.17	3,212,679	13.17
3/14/2025	12.44	12.89	12.18	12.60	3,418,275	12.60
3/13/2025	12.89	13.12	12.05	12.08	2,989,404	12.08
3/12/2025	12.48	13.06	12.48	13.04	3,621,681	13.04
3/11/2025	12.25	12.97	12.25	12.42	2,420,753	12.42
3/10/2025	13.07	13.16	12.21	12.30	4,093,970	12.30
3/07/2025	13.52	13.86	12.75	13.10	3,312,806	13.10
3/06/2025	14.10	14.27	13.50	13.63	2,739,410	13.63
3/05/2025	14.60	14.71	14.31	14.49	1,999,393	14.49
3/04/2025	14.20	15.02	13.81	14.65	4,252,418	14.65
3/03/2025	15.75	16.17	14.54	14.69	3,694,200	14.69
2/28/2025	16.24	16.37	15.29	15.77	4,388,023	15.77
2/27/2025	17.66	18.39	16.54	16.55	4,766,083	16.55
2/26/2025	17.47	17.69	16.82	16.86	3,193,764	16.86
2/25/2025	17.69	17.79	17.11	17.36	2,378,920	17.36
2/24/2025	17.73	17.94	17.26	17.69	1,942,841	17.69
2/21/2025	18.63	18.71	17.51	17.68	3,065,683	17.68
2/20/2025	19.03	19.12	17.92	18.26	1,678,136	18.26
2/19/2025	19.30	19.37	18.76	19.08	1,942,932	19.08
2/18/2025	20.06	20.06	18.91	19.39	2,132,267	19.39
2/14/2025	19.53	20.01	19.20	20.00	2,103,348	20.00
2/13/2025	18.74	19.92	17.31	19.49	7,144,105	19.49
2/12/2025	19.71	20.68	19.58	20.51	1,575,589	20.51
2/11/2025	20.32	20.70	19.94	20.22	2,250,733	20.22
2/10/2025	20.89	20.98	19.92	20.62	3,935,415	20.62
2/07/2025	19.45	21.29	19.00	21.17	11,725,982	21.17
2/06/2025	18.35	19.16	18.15	19.14	3,951,744	19.14
2/05/2025	17.71	17.97	17.36	17.96	1,538,820	17.96
2/04/2025	17.17	17.73	16.99	17.71	1,138,120	17.71
2/03/2025	16.64	17.50	16.25	17.24	1,732,145	17.24
1/31/2025	17.56	17.83	17.12	17.20	1,490,309	17.20
1/30/2025	17.58	17.84	17.30	17.48	1,331,733	17.48
1/29/2025	17.39	17.69	17.17	17.56	1,368,896	17.56
1/28/2025	16.85	17.75	16.58	17.65	1,775,260	17.65
1/27/2025	16.19	16.85	16.00	16.79	1,833,843	16.79
1/24/2025	17.38	17.42	16.91	17.04	1,684,374	17.04
1/23/2025	16.66	17.37	16.45	17.36	2,242,756	17.36
1/22/2025	16.31	17.20	15.95	16.42	2,740,036	16.42
1/21/2025	15.60	15.88	15.47	15.72	1,104,607	15.72
1/17/2025	15.54	15.64	15.37	15.44	1,126,857	15.44
1/16/2025	16.02	16.17	14.89	15.14	2,475,062	15.14
1/15/2025	16.40	16.44	15.99	16.09	1,220,207	16.09
1/14/2025	15.91	16.13	15.44	15.64	1,531,850	15.64
1/13/2025	15.30	15.78	15.23	15.53	1,957,639	15.53
1/10/2025	16.06	16.10	15.35	15.61	2,004,897	15.61
1/08/2025	16.63	16.72	16.22	16.46	2,203,488	16.46
1/07/2025	17.16	17.31	16.35	16.62	1,347,883	16.62
1/06/2025	17.23	17.57	17.12	17.16	1,720,357	17.16