Magnite Inc (MGNI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 5.80511402903 | 14.47 | 15.92 | 14.35 | 2834958 | 15.11433518 | CS |
| 4 | 2.34 | 18.0416345412 | 12.97 | 15.92 | 12.745 | 1642790 | 14.28908335 | CS |
| 12 | 6.02 | 64.800861141 | 9.29 | 15.92 | 8.81 | 2026374 | 12.302523 | CS |
| 26 | 6.22 | 68.4268426843 | 9.09 | 15.92 | 8.375 | 1565463 | 11.41506782 | CS |
| 52 | 0.86 | 5.95155709343 | 14.45 | 15.92 | 6.28 | 1447340 | 10.11968384 | CS |
| 156 | -16.47 | -51.8250471995 | 31.78 | 36.59 | 5.585 | 1748507 | 13.29948374 | CS |
| 260 | 8.51 | 125.147058824 | 6.8 | 64.39 | 5.57 | 2187576 | 19.23054476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 14.94 | 0.4 | 2.75 | 14.73 | 15.39 | 14.69 | 1978923 |
| 1721342100 | 14.54 | -0.25 | -1.69 | 14.69 | 15.05 | 14.35 | 2359192 |
| 1721255700 | 14.79 | -1.05 | -6.63 | 15.43 | 15.625 | 14.78 | 3459707 |
| 1721169300 | 15.84 | 0.53 | 3.46 | 15.5 | 15.92 | 15.49 | 3095300 |
| 1721082900 | 15.31 | 1.09 | 7.67 | 14.47 | 15.43 | 14.35 | 3134379 |
| 1720823700 | 14.22 | 0.18 | 1.28 | 14.16 | 14.46 | 14.14 | 1281072 |
| 1720737300 | 14.04 | 0.47 | 3.46 | 13.87 | 14.1 | 13.735 | 1951934 |
| 1720650900 | 13.57 | -0.23 | -1.67 | 13.85 | 13.89 | 13.43 | 1037531 |
| 1720564500 | 13.8 | 0.3 | 2.22 | 13.51 | 13.85 | 13.45 | 1184295 |
| 1720478100 | 13.5 | -0.03 | -0.22 | 13.53 | 13.58 | 13.105 | 1210629 |
| 1720218900 | 13.53 | -0.09 | -0.66 | 13.55 | 13.66 | 13.41 | 953553 |
| 1720040640 | 13.62 | 0.13 | 0.96 | 13.5 | 13.985 | 13.4 | 664121 |
| 1719959700 | 13.49 | -0.04 | -0.30 | 13.5 | 13.58 | 13.28 | 1073149 |
| 1719873300 | 13.53 | 0.24 | 1.81 | 13.26 | 13.53 | 13.08 | 1317921 |
| 1719614100 | 13.29 | 0.41 | 3.18 | 12.99 | 13.33 | 12.815 | 4043100 |
| 1719527700 | 12.88 | -0.14 | -1.08 | 13.03 | 13.16 | 12.745 | 1169678 |
| 1719441300 | 13.02 | -0.09 | -0.69 | 13.01 | 13.3 | 12.92 | 1346968 |
| 1719354900 | 13.11 | -0.08 | -0.61 | 13.13 | 13.345 | 12.8838 | 1000421 |
| 1719268500 | 13.19 | 0.17 | 1.31 | 12.97 | 13.22 | 12.885 | 1152084 |
| 1719009300 | 13.02 | -0.05 | -0.38 | 13.02 | 13.31 | 12.81 | 1626557 |
| 1718922900 | 13.07 | -0.26 | -1.95 | 13.3 | 13.505 | 12.92 | 1201020 |
| 1718750100 | 13.33 | -0.53 | -3.82 | 13.85 | 14.009 | 13.315 | 1315394 |
| 1718663700 | 13.86 | 0.13 | 0.95 | 13.85 | 13.925 | 13.375 | 1460941 |
| 1718404500 | 13.73 | -0.14 | -1.01 | 13.65 | 13.905 | 13.49 | 2531160 |
| 1718318100 | 13.87 | 0.01 | 0.07 | 13.88 | 13.98 | 13.674 | 2175031 |
| 1718231700 | 13.86 | 0.76 | 5.80 | 13.51 | 14.02 | 13.4743 | 2285339 |
| 1718145300 | 13.1 | 0.01 | 0.08 | 12.85 | 13.115 | 12.85 | 873185 |
| 1718058900 | 13.09 | 0.16 | 1.24 | 12.73 | 13.1 | 12.51 | 1217417 |
| 1717799700 | 12.93 | -0.65 | -4.79 | 13.24 | 13.39 | 12.87 | 1402504 |
| 1717713300 | 13.58 | -0.04 | -0.29 | 13.38 | 13.62 | 13.33 | 1804448 |
| 1717626900 | 13.62 | 0.25 | 1.87 | 13.5 | 13.94 | 13.14 | 2677903 |
| 1717540500 | 13.37 | 0.66 | 5.19 | 12.82 | 13.4546 | 12.65 | 2539643 |
| 1717454100 | 12.71 | 0.37 | 3.00 | 13.01 | 13.03 | 12.54 | 1984597 |
| 1717194900 | 12.34 | -0.02 | -0.16 | 12.4 | 12.555 | 12.17 | 1038948 |
| 1717108500 | 12.36 | 0.15 | 1.23 | 12.3 | 12.655 | 12.3 | 1525261 |
| 1717022100 | 12.21 | -0.26 | -2.09 | 12.25 | 12.49 | 12.0405 | 1297591 |
| 1716935700 | 12.47 | -0.1 | -0.80 | 12.77 | 12.833 | 12.385 | 1875883 |
| 1716590100 | 12.57 | 1.5 | 13.55 | 12.02 | 12.755 | 11.81 | 4061358 |
| 1716503700 | 11.07 | -0.36 | -3.15 | 11.51 | 11.58 | 10.945 | 1388097 |
| 1716417300 | 11.43 | 0.27 | 2.42 | 11.02 | 11.465 | 10.94 | 1795282 |
| 1716330900 | 11.16 | -0.12 | -1.06 | 11.15 | 11.21 | 10.902 | 1425298 |
| 1716244500 | 11.28 | -0.47 | -4.00 | 11.71 | 11.76 | 11.25 | 1845662 |
| 1715985300 | 11.75 | -0.24 | -2.00 | 12.3 | 12.3 | 11.42 | 2803266 |
| 1715898900 | 11.99 | 2.19 | 22.35 | 10.94 | 12.9 | 10.85 | 14191553 |
| 1715812500 | 9.8 | 0.76 | 8.41 | 9.34 | 10.45 | 8.92 | 7214442 |
| 1715726100 | 9.0399999 | -0.1 | -1.09 | 9.34 | 9.3699999 | 9.03 | 1056652 |
| 1715639700 | 9.14 | 0.09 | 0.99 | 9.14 | 9.4304 | 9.06 | 1302702 |
| 1715380500 | 9.05 | -0.18 | -1.95 | 9.23 | 9.31 | 8.9149999 | 1823726 |
| 1715294100 | 9.23 | 0.33 | 3.71 | 10.8 | 10.9 | 9.185 | 3771548 |
| 1715207700 | 8.9 | -0.52 | -5.52 | 9.25 | 9.2997 | 8.89 | 1890948 |
| 1715121300 | 9.42 | 0.05 | 0.53 | 9.36 | 9.53 | 9.2449999 | 1292212 |
| 1715034900 | 9.3699999 | 0.12 | 1.30 | 9.34 | 9.43 | 9.145 | 1230473 |
| 1714775700 | 9.25 | 0.13 | 1.43 | 9.3699999 | 9.47 | 9.17 | 1219063 |
| 1714689300 | 9.1199999 | 0.12 | 1.33 | 9.18 | 9.318 | 9.01 | 1143971 |
| 1714602900 | 9 | 0.17 | 1.93 | 8.83 | 9.265 | 8.82 | 1526681 |
| 1714516500 | 8.83 | -0.35 | -3.81 | 9.07 | 9.08 | 8.81 | 905236 |
| 1714430100 | 9.18 | -0.01 | -0.11 | 9.2899999 | 9.3699999 | 9.105 | 1015736 |
| 1714170900 | 9.19 | 0.39 | 4.43 | 8.95 | 9.35 | 8.86 | 1128492 |
| 1714084500 | 8.8 | -0.3 | -3.30 | 8.635 | 8.835 | 8.6 | 1404529 |
| 1713998100 | 9.1 | 0.26 | 2.94 | 8.88 | 9.18 | 8.7899999 | 1109466 |
| 1713911700 | 8.84 | 0.15 | 1.73 | 8.69 | 8.88 | 8.69 | 834154 |
| 1713825300 | 8.69 | 0.23 | 2.72 | 8.57 | 8.705 | 8.375 | 789820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
