Magnite Inc (MGNI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.26582278481 | 17.38 | 17.75 | 16.1 | 1649623 | 17.24359887 | CS |
| 4 | 1.46 | 9.0458488228 | 16.14 | 17.75 | 14.89 | 1685137 | 16.33823266 | CS |
| 12 | 4.48 | 34.1463414634 | 13.12 | 18.1 | 12.415 | 1914671 | 16.2352815 | CS |
| 26 | 3.08 | 21.2121212121 | 14.52 | 18.1 | 10.36 | 1785701 | 14.48520879 | CS |
| 52 | 8.14 | 86.0465116279 | 9.46 | 18.1 | 8.375 | 1696186 | 13.15137963 | CS |
| 156 | 4.94 | 39.0205371248 | 12.66 | 18.1 | 5.585 | 1686315 | 11.24239885 | CS |
| 260 | 10.8 | 158.823529412 | 6.8 | 64.39 | 5.57 | 2141378 | 18.77859104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 17.48 | -0.08 | -0.46 | 17.58 | 17.84 | 17.3 | 1327103 |
| 1738193700 | 17.56 | -0.09 | -0.51 | 17.39 | 17.69 | 17.17 | 1368896 |
| 1738107300 | 17.65 | 0.86 | 5.12 | 16.85 | 17.75 | 16.579999 | 1768189 |
| 1738020900 | 16.79 | -0.25 | -1.47 | 16.19 | 16.85 | 16.1 | 1787902 |
| 1737761700 | 17.04 | 0.62 | 3.78 | 17.38 | 17.3962 | 16.91 | 1673506 |
| 1737675300 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1737588900 | 16.42 | 0.7 | 4.45 | 16.309999 | 17.2 | 16.17 | 2630235 |
| 1737502500 | 15.72 | 0.28 | 1.81 | 15.6 | 15.88 | 15.47 | 1103618 |
| 1737156900 | 15.44 | 0.3 | 1.98 | 15.54 | 15.64 | 15.37 | 1126856 |
| 1737070500 | 15.14 | -0.95 | -5.90 | 16.02 | 16.17 | 14.89 | 2475062 |
| 1736984100 | 16.09 | 0.45 | 2.88 | 16.399999 | 16.44 | 15.99 | 1220297 |
| 1736897700 | 15.64 | 0.11 | 0.71 | 15.91 | 16.129999 | 15.44 | 1531850 |
| 1736811300 | 15.53 | -0.08 | -0.51 | 15.3 | 15.78 | 15.2255 | 1957789 |
| 1736552100 | 15.61 | -0.85 | -5.16 | 16.059999 | 16.1 | 15.35 | 2004565 |
| 1736379300 | 16.46 | -0.16 | -0.96 | 16.629999 | 16.719999 | 16.219999 | 2203344 |
| 1736292900 | 16.62 | -0.54 | -3.15 | 17.16 | 17.31 | 16.35 | 1347883 |
| 1736206500 | 17.16 | 0.03 | 0.18 | 17.23 | 17.5699 | 17.12 | 1718207 |
| 1735947300 | 17.13 | 1.03 | 6.40 | 16.579999 | 17.195 | 16.46 | 1432828 |
| 1735860900 | 16.1 | 0.18 | 1.13 | 16.14 | 16.57 | 15.9 | 1296303 |
| 1735688100 | 15.92 | -0.49 | -2.99 | 16.46 | 16.85 | 15.915 | 1183548 |
| 1735601700 | 16.41 | 0.04 | 0.24 | 16.11 | 16.48 | 15.99 | 1668269 |
| 1735342500 | 16.37 | -0.26 | -1.56 | 16.54 | 16.57 | 16.04 | 1160242 |
| 1735256100 | 16.629999 | 0.21 | 1.28 | 16.36 | 16.7 | 16.27 | 706600 |
| 1735077840 | 16.42 | 0.25 | 1.55 | 16.469999 | 16.48 | 16.23 | 489810 |
| 1734996900 | 16.17 | -0.17 | -1.04 | 16.36 | 16.62 | 15.92 | 1163031 |
| 1734737700 | 16.34 | 0.62 | 3.94 | 15.49 | 16.385 | 15.26 | 2798208 |
| 1734651300 | 15.72 | -0.12 | -0.76 | 16 | 16.34 | 15.645 | 1892285 |
| 1734564900 | 15.84 | -0.73 | -4.41 | 16.59 | 16.91 | 15.66 | 1759230 |
| 1734478500 | 16.57 | 0.26 | 1.59 | 16.39 | 16.84 | 15.93 | 1524912 |
| 1734392100 | 16.309999 | -0.16 | -0.97 | 16.489999 | 16.73 | 16.2884 | 1615952 |
| 1734132900 | 16.469999 | 0.03 | 0.18 | 16.309999 | 16.64 | 16.072 | 1523619 |
| 1734046500 | 16.44 | -0.46 | -2.72 | 16.81 | 17.09 | 16.37 | 1216211 |
| 1733960100 | 16.9 | 0.09 | 0.54 | 16.94 | 17.11 | 16.629999 | 1244375 |
| 1733873700 | 16.81 | 0.04 | 0.24 | 16.93 | 17.41 | 16.629999 | 1219807 |
| 1733787300 | 16.77 | -1.23 | -6.83 | 18 | 18 | 16.665 | 2196690 |
| 1733528100 | 18 | 0.53 | 3.03 | 17.61 | 18.065 | 17.51 | 1327486 |
| 1733441700 | 17.47 | -0.06 | -0.34 | 17.96 | 18 | 17.39 | 1581186 |
| 1733355300 | 17.53 | 0.47 | 2.75 | 17.15 | 17.8 | 17.095 | 2172046 |
| 1733268900 | 17.06 | -0.13 | -0.76 | 17.19 | 17.31 | 16.53 | 1371230 |
| 1733182500 | 17.19 | 0.4 | 2.38 | 16.84 | 17.26 | 16.78 | 1686681 |
| 1732917840 | 16.79 | 0.17 | 1.02 | 16.629999 | 16.87 | 16.6 | 702845 |
| 1732750500 | 16.62 | -0.07 | -0.42 | 16.82 | 16.82 | 16.23 | 1197790 |
| 1732664100 | 16.69 | 0.09 | 0.54 | 16.44 | 16.754999 | 16.25 | 1537207 |
| 1732577700 | 16.6 | -0.53 | -3.09 | 17.498 | 18.1 | 16.559999 | 3192336 |
| 1732318500 | 17.13 | 0.58 | 3.50 | 16.59 | 17.19 | 16.37 | 2458275 |
| 1732232100 | 16.55 | 0.52 | 3.24 | 16.079999 | 16.75 | 15.7 | 2573108 |
| 1732145700 | 16.03 | -0.23 | -1.41 | 16.27 | 16.649999 | 15.97 | 1791398 |
| 1732059300 | 16.26 | 0.62 | 3.96 | 15.36 | 16.309999 | 15.36 | 1833666 |
| 1731972900 | 15.64 | -0.21 | -1.32 | 15.77 | 15.8521 | 15.42 | 1481126 |
| 1731713700 | 15.85 | -0.81 | -4.86 | 16.6 | 16.6 | 15.75 | 2399674 |
| 1731627300 | 16.66 | -0.14 | -0.83 | 16.75 | 16.88 | 16.079999 | 2454794 |
| 1731540900 | 16.8 | 0.5 | 3.07 | 16.5 | 17 | 16.309999 | 3942539 |
| 1731454500 | 16.3 | 0.48 | 3.03 | 15.53 | 16.309999 | 15.47 | 3712381 |
| 1731368100 | 15.82 | 2.21 | 16.24 | 13.92 | 16.03 | 13.9 | 4869633 |
| 1731108900 | 13.61 | 0.12 | 0.89 | 13.51 | 14.005 | 12.415 | 3923508 |
| 1731022500 | 13.49 | 0.29 | 2.20 | 13.12 | 13.68 | 13.02 | 4629625 |
| 1730936100 | 13.2 | 0.7 | 5.60 | 12.87 | 13.26 | 12.62 | 1584239 |
| 1730849700 | 12.5 | 0.3 | 2.46 | 12.1 | 12.545 | 12.08 | 754858 |
| 1730763300 | 12.2 | -0.21 | -1.69 | 12.24 | 12.49 | 12.19 | 1022962 |
| 1730500500 | 12.41 | -0.07 | -0.56 | 12.61 | 12.615 | 12.315 | 1126304 |
| 1730414100 | 12.48 | -0.23 | -1.81 | 12.67 | 12.71 | 12.23 | 1746926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
