$MGNI: Magnite, Inc. - Common Stock
2025-03-21 MGNI 2025-03-21 17:01:13 14.76 13.23 -1.34% MGNI 2025-03-21 20:00:57 0.00 0.00 -1.34% 2025-03-24 MGNI 2025-03-24 05:00:48 14.03 13.42 -1.34% MGNI 2025-03-24 06:01:00 14.03 11.12 -1.34% MGNI 2025-03-24 07:00:46 13.89 13.43 0.89% MGNI 2025-03-24 08:00:58 15.08 13.42 2.24% MGNI 2025-03-24 09:00:51 13.72 13.43 2.24% MGNI 2025-03-24 10:00:58 13.42 13.39 0.75% MGNI 2025-03-24 11:00:46 13.40 13.38 0.67% MGNI 2025-03-24 12:00:59 13.42 13.40 0.82% MGNI 2025-03-24 13:00:46 13.35 13.34 0.37% MGNI 2025-03-24 14:00:55 13.36 13.35 0.45% MGNI 2025-03-24 15:00:49 13.29 13.28 -0.07% MGNI 2025-03-24 16:00:55 13.47 13.11 -0.15% MGNI 2025-03-24 17:01:03 13.50 12.87 -0.15% MGNI 2025-03-24 20:00:58 0.00 0.00 -0.15% 2025-03-25 MGNI 2025-03-25 05:00:46 13.88 11.12 -0.15% MGNI 2025-03-25 06:00:53 13.88 12.00 -0.15% MGNI 2025-03-25 07:00:44 13.87 13.21 -0.15% MGNI 2025-03-25 08:00:58 13.59 13.21 -0.15% MGNI 2025-03-25 09:00:46 13.59 13.21 0.75% MGNI 2025-03-25 10:01:00 13.46 13.44 1.28% MGNI 2025-03-25 11:00:48 13.63 13.62 2.63% MGNI 2025-03-25 12:01:01 13.53 13.51 1.80% MGNI 2025-03-25 13:00:47 13.55 13.54 1.95% MGNI 2025-03-25 14:00:58 13.57 13.56 2.18% MGNI 2025-03-25 15:00:45 13.67 13.66 2.86% MGNI 2025-03-25 16:00:55 14.13 13.35 1.88% MGNI 2025-03-25 17:00:45 14.83 13.00 1.88% MGNI 2025-03-25 19:00:49 15.24 13.00 1.88% MGNI 2025-03-25 20:00:53 0.00 0.00 1.88% 2025-03-26 MGNI 2025-03-26 05:00:47 14.03 13.23 1.88% MGNI 2025-03-26 08:00:55 13.78 13.23 1.88% MGNI 2025-03-26 09:00:42 13.78 13.54 1.88% MGNI 2025-03-26 10:00:57 13.25 13.22 -2.33% MGNI 2025-03-26 11:00:49 12.98 12.97 -4.22% MGNI 2025-03-26 12:00:59 12.83 12.81 -5.35% MGNI 2025-03-26 13:00:47 12.77 12.75 -5.80% MGNI 2025-03-26 14:00:57 12.66 12.65 -6.63% MGNI 2025-03-26 15:00:50 12.63 12.62 -6.85% MGNI 2025-03-26 16:00:59 13.66 12.50 -5.95% MGNI 2025-03-26 17:00:49 13.66 12.74 -5.84% MGNI 2025-03-26 18:00:54 13.27 12.74 -4.66% MGNI 2025-03-26 20:00:50 0.00 0.00 -4.66% 2025-03-27 MGNI 2025-03-27 05:00:48 14.82 12.41 -4.66% MGNI 2025-03-27 07:00:48 14.66 12.51 -4.66% MGNI 2025-03-27 09:00:47 14.81 12.41 -4.66% MGNI 2025-03-27 10:00:54 12.62 12.56 -1.11% MGNI 2025-03-27 11:00:50 12.69 12.67 -0.52% MGNI 2025-03-27 12:00:58 12.55 12.52 -1.48% MGNI 2025-03-27 13:00:52 12.51 12.49 -1.77% MGNI 2025-03-27 14:00:59 12.47 12.45 -2.14% MGNI 2025-03-27 15:00:46 12.44 12.42 -2.29% MGNI 2025-03-27 16:00:57 12.50 12.27 -3.25% MGNI 2025-03-27 17:00:42 12.50 12.00 -1.96% MGNI 2025-03-27 20:00:44 0.00 0.00 -1.96% 2025-03-28 MGNI 2025-03-28 05:00:39 14.82 12.07 -1.96% MGNI 2025-03-28 08:00:55 14.82 12.22 0.08% MGNI 2025-03-28 09:00:44 12.88 12.07 0.08% MGNI 2025-03-28 10:00:56 12.20 12.16 -0.86% MGNI 2025-03-28 11:00:46 11.84 11.83 -3.61% MGNI 2025-03-28 12:00:55 11.80 11.79 -4.00% MGNI 2025-03-28 13:00:47 11.70 11.68 -4.79% MGNI 2025-03-28 14:00:55 11.76 11.75 -4.32% MGNI 2025-03-28 15:00:47 11.56 11.55 -5.89% MGNI 2025-03-28 16:00:53 14.13 11.40 -5.57% MGNI 2025-03-28 17:00:45 14.15 11.40 -5.77% MGNI 2025-03-28 19:00:45 14.12 11.66 -5.20% MGNI 2025-03-28 20:00:57 0.00 0.00 -5.20% 2025-03-31 MGNI 2025-03-31 05:00:43 12.00 11.26 -5.20% MGNI 2025-03-31 06:00:59 14.13 11.01 -2.03% MGNI 2025-03-31 07:00:45 13.02 11.00 -2.03% MGNI 2025-03-31 08:00:53 11.35 11.01 -1.95% MGNI 2025-03-31 09:00:43 11.35 11.05 -1.95% MGNI 2025-03-31 10:00:54 10.99 10.97 -5.04% MGNI 2025-03-31 11:00:46 11.25 11.24 -2.93% MGNI 2025-03-31 12:00:54 11.34 11.33 -2.20% MGNI 2025-03-31 13:00:45 11.31 11.30 -2.36% MGNI 2025-03-31 14:00:53 11.28 11.27 -2.60% MGNI 2025-03-31 15:00:47 11.39 11.38 -1.71% MGNI 2025-03-31 16:00:54 12.00 10.84 -1.54% MGNI 2025-03-31 17:01:08 11.40 11.00 -1.64% MGNI 2025-03-31 19:00:48 11.40 11.00 -1.81% MGNI 2025-03-31 20:00:59 0.00 0.00 -1.81% 2025-04-01 MGNI 2025-04-01 05:00:44 13.61 11.01 0.00% MGNI 2025-04-01 07:00:44 12.38 11.12 -0.34% MGNI 2025-04-01 08:00:52 11.40 11.01 -0.34% MGNI 2025-04-01 09:00:45 11.40 11.01 -0.43% MGNI 2025-04-01 10:00:57 11.32 11.27 -0.86% MGNI 2025-04-01 11:00:46 11.32 11.29 -1.03% MGNI 2025-04-01 12:00:57 11.43 11.42 0.17% MGNI 2025-04-01 13:00:46 11.28 11.27 -1.12% MGNI 2025-04-01 14:00:55 11.29 11.27 -1.21% MGNI 2025-04-01 15:00:47 11.21 11.20 -1.72% MGNI 2025-04-01 16:00:54 12.34 11.11 -0.09% MGNI 2025-04-01 17:00:47 12.34 11.37 -0.09% MGNI 2025-04-01 20:00:51 0.00 0.00 -0.09% 2025-04-02 MGNI 2025-04-02 05:00:38 13.61 11.01 -0.09% MGNI 2025-04-02 07:00:44 11.89 11.01 -0.09% MGNI 2025-04-02 08:00:55 12.21 11.01 -0.18% MGNI 2025-04-02 09:00:45 12.22 10.60 -0.18% MGNI 2025-04-02 10:00:54 11.46 11.42 0.18% MGNI 2025-04-02 11:00:39 11.65 11.64 2.02% MGNI 2025-04-02 12:00:53 11.58 11.56 1.49% MGNI 2025-04-02 13:00:44 11.61 11.60 1.84% MGNI 2025-04-02 14:00:55 11.61 11.59 1.75% MGNI 2025-04-02 15:00:46 11.51 11.49 0.88% MGNI 2025-04-02 16:00:59 12.50 11.33 0.96% MGNI 2025-04-02 17:00:45 10.90 10.60 -4.39% MGNI 2025-04-02 18:00:52 10.90 10.60 -5.26% MGNI 2025-04-02 20:00:55 0.00 0.00 -6.93% 2025-04-03 MGNI 2025-04-03 05:00:42 12.49 10.59 -6.93% MGNI 2025-04-03 06:00:54 12.49 10.80 -6.93% MGNI 2025-04-03 08:01:04 11.50 10.59 -2.63% MGNI 2025-04-03 09:00:44 10.99 10.64 -5.00% MGNI 2025-04-03 10:02:31 10.37 10.32 -10.26% MGNI 2025-04-03 11:00:45 9.88 9.86 -14.39% MGNI 2025-04-03 12:00:56 10.08 10.06 -12.63% MGNI 2025-04-03 13:00:46 10.02 10.01 -13.16% MGNI 2025-04-03 14:00:52 9.91 9.90 -14.04% MGNI 2025-04-03 15:00:46 9.86 9.85 -14.47% MGNI 2025-04-03 16:00:50 9.75 9.67 -15.88% MGNI 2025-04-03 17:00:48 10.05 9.67 -15.73% MGNI 2025-04-03 18:00:53 11.00 9.63 -16.16% MGNI 2025-04-03 19:00:45 11.00 9.65 -16.16% MGNI 2025-04-03 20:00:58 0.00 0.00 -13.21% 2025-04-04 MGNI 2025-04-04 05:00:45 12.21 8.73 -0.87% MGNI 2025-04-04 07:00:46 10.90 8.34 -1.74% MGNI 2025-04-04 08:00:48 9.32 8.37 -4.34% MGNI 2025-04-04 09:00:46 9.32 8.46 -4.00% MGNI 2025-04-04 10:00:55 8.97 8.94 -6.43% MGNI 2025-04-04 11:00:45 8.84 8.82 -7.56% MGNI 2025-04-04 12:00:55 9.22 9.21 -4.26% MGNI 2025-04-04 13:00:45 9.09 9.06 -5.47% MGNI 2025-04-04 14:00:52 9.23 9.21 -4.17% MGNI 2025-04-04 15:00:47 9.02 9.01 -5.91% MGNI 2025-04-04 16:00:56 9.54 8.90 -5.65% MGNI 2025-04-04 17:00:47 10.05 9.00 -6.60% MGNI 2025-04-04 18:00:44 9.06 9.00 -6.60% MGNI 2025-04-04 19:00:47 10.05 9.00 -6.60% MGNI 2025-04-04 20:00:59 0.00 0.00 -6.60% 2025-04-07 MGNI 2025-04-07 05:00:50 9.84 8.27 -5.88% MGNI 2025-04-07 06:00:57 9.84 8.50 -5.88% MGNI 2025-04-07 07:00:48 9.50 8.51 -5.88% MGNI 2025-04-07 08:01:01 9.84 8.55 -1.65% MGNI 2025-04-07 09:00:45 9.82 8.60 -0.93% MGNI 2025-04-07 10:00:58 8.88 8.87 -2.06% MGNI 2025-04-07 11:00:47 9.10 9.08 0.10% MGNI 2025-04-07 12:00:51 8.93 8.91 -1.65% MGNI 2025-04-07 13:00:43 9.30 9.27 0.31% MGNI 2025-04-07 14:00:53 9.37 9.35 2.89% MGNI 2025-04-07 15:00:43 9.16 9.13 0.10% MGNI 2025-04-07 16:00:58 9.40 9.00 0.41% MGNI 2025-04-07 17:00:45 10.20 9.00 0.66% MGNI 2025-04-07 18:00:55 10.20 9.00 0.77% MGNI 2025-04-07 20:00:54 0.00 0.00 0.77% 2025-04-08 MGNI 2025-04-08 05:00:44 11.44 7.42 0.77% MGNI 2025-04-08 06:00:53 11.44 8.20 0.77% MGNI 2025-04-08 07:00:44 10.20 8.46 0.77% MGNI 2025-04-08 08:00:55 10.19 9.41 0.77% MGNI 2025-04-08 09:00:44 9.69 9.51 0.77% MGNI 2025-04-08 10:00:57 9.80 9.79 7.16% MGNI 2025-04-08 11:00:49 9.53 9.51 4.07% MGNI 2025-04-08 12:00:58 9.54 9.53 4.30% MGNI 2025-04-08 13:00:45 9.21 9.20 0.55% MGNI 2025-04-08 14:00:51 9.27 9.26 1.21% MGNI 2025-04-08 15:00:48 9.16 9.14 0.00% MGNI 2025-04-08 16:00:58 9.69 8.97 -2.09% MGNI 2025-04-08 17:00:46 10.88 8.80 -1.64% MGNI 2025-04-08 19:00:41 9.48 8.80 -1.64% MGNI 2025-04-08 20:00:55 0.00 0.00 -1.64% 2025-04-09 MGNI 2025-04-09 05:00:43 11.44 8.05 -1.64% MGNI 2025-04-09 07:00:44 9.71 8.05 -1.64% MGNI 2025-04-09 08:00:57 10.85 8.05 -1.64% MGNI 2025-04-09 09:00:47 9.50 8.85 -1.64% MGNI 2025-04-09 10:00:57 9.28 9.24 2.84% MGNI 2025-04-09 11:00:40 8.96 8.94 -0.66% MGNI 2025-04-09 12:01:24 8.89 8.88 -1.31% MGNI 2025-04-09 13:00:45 9.06 9.04 0.66% MGNI 2025-04-09 14:00:53 10.77 10.72 19.23% MGNI 2025-04-09 15:00:47 10.82 10.79 19.67% MGNI 2025-04-09 16:00:59 11.30 10.10 20.11% MGNI 2025-04-09 17:00:45 11.30 10.10 22.22% MGNI 2025-04-09 18:00:56 11.30 10.10 21.11% MGNI 2025-04-09 20:00:54 0.00 0.00 21.11% 2025-04-10 MGNI 2025-04-10 05:00:51 12.52 8.73 -1.44% MGNI 2025-04-10 06:01:00 10.75 8.73 -1.44% MGNI 2025-04-10 07:00:48 10.75 9.24 -1.56% MGNI 2025-04-10 08:00:57 11.00 10.75 1.78% MGNI 2025-04-10 09:00:48 11.29 11.20 6.78% MGNI 2025-04-10 10:01:05 10.01 9.95 -9.56% MGNI 2025-04-10 11:00:56 9.94 9.92 -10.11% MGNI 2025-04-10 12:01:01 9.80 9.77 -11.78% MGNI 2025-04-10 13:00:55 9.80 9.78 -11.67% MGNI 2025-04-10 14:01:03 9.85 9.83 -11.11% MGNI 2025-04-10 15:00:47 9.81 9.78 -11.78% MGNI 2025-04-10 16:00:57 10.98 9.55 -12.22% MGNI 2025-04-10 17:00:47 11.54 9.75 -8.49% MGNI 2025-04-10 18:00:56 11.54 9.75 -8.39% MGNI 2025-04-10 20:01:00 0.00 0.00 -8.39% 2025-04-11 MGNI 2025-04-11 05:00:46 12.49 8.73 -8.39% MGNI 2025-04-11 06:00:58 10.74 8.94 -8.39% MGNI 2025-04-11 07:00:53 10.77 8.83 -8.39% MGNI 2025-04-11 08:00:52 9.90 9.76 -8.39% MGNI 2025-04-11 09:00:52 9.85 9.76 -8.39% MGNI 2025-04-11 10:01:02 9.69 9.62 -0.83% MGNI 2025-04-11 11:00:50 9.48 9.46 -2.21% MGNI 2025-04-11 12:01:01 9.42 9.40 -3.04% MGNI 2025-04-11 13:00:47 9.44 9.42 -2.86% MGNI 2025-04-11 14:00:58 9.60 9.57 -1.38% MGNI 2025-04-11 15:00:47 9.55 9.53 -1.85% MGNI 2025-04-11 16:00:59 10.20 9.27 -0.55% MGNI 2025-04-11 17:00:43 9.77 9.26 -0.62% MGNI 2025-04-11 19:00:45 9.77 9.27 -0.62% MGNI 2025-04-11 20:00:57 0.00 0.00 -0.62% 2025-04-14 MGNI 2025-04-14 05:00:47 11.98 8.86 -0.62% MGNI 2025-04-14 06:00:57 11.50 9.68 -0.62% MGNI 2025-04-14 08:00:59 10.59 9.87 1.95% MGNI 2025-04-14 09:00:48 10.24 9.95 6.06% MGNI 2025-04-14 10:00:58 9.71 9.69 0.21% MGNI 2025-04-14 11:00:49 9.89 9.86 2.05% MGNI 2025-04-14 12:00:57 9.65 9.63 -0.41% MGNI 2025-04-14 13:00:50 9.68 9.66 0.41% MGNI 2025-04-14 14:00:56 9.69 9.67 0.00% MGNI 2025-04-14 15:00:48 9.80 9.79 1.13% MGNI 2025-04-14 16:00:53 10.50 9.50 0.00% MGNI 2025-04-14 17:00:45 10.50 8.33 0.00% MGNI 2025-04-14 18:00:57 10.50 8.69 1.24% MGNI 2025-04-14 19:00:46 10.50 9.75 1.24% MGNI 2025-04-14 20:00:51 0.00 0.00 1.24% 2025-04-15 MGNI 2025-04-15 05:00:43 11.98 8.27 1.24% MGNI 2025-04-15 06:00:56 11.50 9.10 1.24% MGNI 2025-04-15 08:01:00 10.82 9.10 1.24% MGNI 2025-04-15 09:00:45 9.99 9.10 1.24% MGNI 2025-04-15 10:00:59 9.96 9.92 2.69% MGNI 2025-04-15 11:00:50 9.94 9.89 2.27% MGNI 2025-04-15 12:00:57 9.93 9.90 2.38% MGNI 2025-04-15 13:00:49 10.00 9.98 3.20% MGNI 2025-04-15 14:00:53 9.88 9.86 1.96% MGNI 2025-04-15 15:00:44 10.04 10.03 3.72% MGNI 2025-04-15 16:00:53 11.11 9.50 4.75% MGNI 2025-04-15 17:00:52 10.50 9.50 4.75% MGNI 2025-04-15 18:00:53 10.20 9.50 4.75% MGNI 2025-04-15 19:00:46 10.50 9.50 4.75% MGNI 2025-04-15 20:00:51 0.00 0.00 4.75% 2025-04-16 MGNI 2025-04-16 05:00:43 11.98 8.27 -8.57% MGNI 2025-04-16 06:00:56 11.98 9.32 -8.57% MGNI 2025-04-16 08:00:54 10.68 9.52 -8.57% MGNI 2025-04-16 09:00:45 10.68 9.45 -1.55% MGNI 2025-04-16 10:00:57 9.93 9.88 -2.48% MGNI 2025-04-16 11:00:45 9.90 9.88 -2.58% MGNI 2025-04-16 12:00:55 9.91 9.90 -2.48% MGNI 2025-04-16 13:00:40 9.93 9.91 -2.27% MGNI 2025-04-16 14:00:50 9.71 9.68 -4.65% MGNI 2025-04-16 15:00:45 9.69 9.68 -4.75% MGNI 2025-04-16 16:00:51 11.24 9.47 -2.48% MGNI 2025-04-16 17:00:44 10.45 8.99 -2.37% MGNI 2025-04-16 18:00:53 10.45 9.90 -2.37% MGNI 2025-04-16 19:00:43 10.45 8.99 -2.37% MGNI 2025-04-16 20:00:54 0.00 0.00 -2.37% 2025-04-17 MGNI 2025-04-17 05:00:46 11.98 8.27 -2.27% MGNI 2025-04-17 06:00:57 11.98 8.85 -2.27% MGNI 2025-04-17 07:00:46 11.98 8.78 -2.27% MGNI 2025-04-17 08:00:52 10.57 9.61 -2.27% MGNI 2025-04-17 09:00:42 10.57 9.68 -2.27% MGNI 2025-04-17 10:00:56 9.95 9.91 0.30% MGNI 2025-04-17 11:00:44 10.75 10.71 8.28% MGNI 2025-04-17 12:00:52 11.10 11.04 11.54% MGNI 2025-04-17 13:00:42 11.17 11.14 12.43% MGNI 2025-04-17 14:00:51 11.40 11.38 14.69% MGNI 2025-04-17 15:00:39 11.33 11.32 14.00% MGNI 2025-04-17 16:00:53 11.77 10.75 18.24% MGNI 2025-04-17 17:00:43 11.23 10.96 12.93% MGNI 2025-04-17 18:00:50 11.74 11.05 17.88% MGNI 2025-04-17 19:00:45 11.77 11.05 18.59% MGNI 2025-04-17 20:00:54 0.00 0.00 18.59%