Stock listing
LSE:0A99 Magnite, Inc. Share Price
UK listing (LSE) of Magnite, Inc. · home listing NASDAQ:MGNI
Follow Magnite, Inc. into a list and get an email when it puts out news.
Share price · LSE:0A99
$29.45 USD +0.61 (+2.1%)
Close on Nov 11, 2026
- Day range
- $28.50 – $29.61 USDNov 11, 2026
- Volume
- 3,263 sharesNov 11, 2026
- 52-week range
- $10.87 – $29.61 USDLowest and highest trades, Nov 12, 2025 – Nov 11, 2026
- Traded on an average day
- $56,970 USDMedian day 1,105 shares · 1 day with no trades · last 3 months, Aug 11, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MGNI · Home | $29.21 USD | +0.69 (+2.4%) | 2,421,905 | $28.53 | $29.67 | $28.50 | $28.52 | Close on Nov 11, 2026 |
| LSE:0A99 | $29.45 USD | +0.61 (+2.1%) | 3,263 | $28.61 | $29.61 | $28.50 | $28.84 | Close on Nov 11, 2026 |
| Frankfurt:15R | €26.32 EUR | +0.72 (+2.8%) | — | €25.46 | €26.32 | €25.46 | €25.60 | Close on Nov 11, 2026 |
Daily closes
Last 3 months, Aug 11, 2026 – Nov 6, 2026 · LSE:0A99 · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.57 | -0.014 | -0.1% | $27.61 | $27.96 | $26.75 | 3,456 | |
| $27.58 | +4.74 | +20.8% | $24.04 | $28.26 | $24.04 | 21,463 | |
| $22.84 | +0.63 | +2.8% | $22.34 | $23.25 | $22.34 | 1,647 | |
| $22.21 | +0.54 | +2.5% | $22.60 | $22.60 | $21.30 | 923 | |
| $21.67 | +0.762 | +3.6% | $21.74 | $22.80 | $21.50 | 467 | |
| $20.91 | -1.134 | -5.1% | $21.76 | $22.43 | $20.91 | 659 | |
| $22.04 | +0.402 | +1.9% | $21.50 | $22.35 | $21.38 | 500 | |
| $21.64 | -0.23 | -1.1% | $21.74 | $22.38 | $21.60 | 841 | |
| $21.87 | +0.21 | +1.0% | $21.77 | $22.13 | $21.50 | 1,121 | |
| $21.66 | -1.33 | -5.8% | $22.76 | $22.90 | $21.47 | 2,162 | |
| $22.99 | +0.04 | +0.2% | $23.19 | $23.38 | $22.50 | 331 | |
| $22.95 | -0.95 | -4.0% | $22.95 | $24.15 | $22.90 | 1,271 | |
| $23.90 | -0.27 | -1.1% | $23.99 | $23.99 | $23.27 | 156 | |
| $24.17 | +0.74 | +3.2% | $23.50 | $24.19 | $23.50 | 64 | |
| $23.43 | +0.11 | +0.5% | $22.95 | $23.99 | $22.95 | 627 | |
| $23.32 | -0.65 | -2.7% | $24.36 | $24.90 | $23.28 | 463 | |
| $23.97 | +0.27 | +1.1% | $23.62 | $24.51 | $23.60 | 84 | |
| $23.70 | -1.89 | -7.4% | $25.65 | $25.65 | $23.60 | 17,960 | |
| $25.59 | +0.46 | +1.8% | $24.93 | $25.75 | $24.80 | 11,360 | |
| $25.13 | -0.27 | -1.1% | $25.62 | $25.94 | $24.96 | 3,605 | |
| $25.40 | -0.15 | -0.6% | $25.75 | $25.84 | $25.35 | 790 | |
| $25.55 | +0.71 | +2.9% | $24.82 | $25.58 | $24.82 | 2,462 | |
| $24.84 | +0.07 | +0.3% | $24.87 | $25.13 | $24.44 | 647 | |
| $24.77 | -0.13 | -0.5% | $25.50 | $25.50 | $24.75 | 229 | |
| $24.90 | +0.07 | +0.3% | $24.78 | $25.34 | $24.75 | 248 | |
| $24.83 | -0.66 | -2.6% | $25.60 | $25.87 | $24.73 | 784 | |
| $25.49 | +0.053 | +0.2% | $25.53 | $25.55 | $25.00 | 1,061 | |
| $25.44 | +0.367 | +1.5% | $25.90 | $26.01 | $25.25 | 3,016 | |
| $25.07 | +1.48 | +6.3% | $23.25 | $25.16 | $23.25 | 3,676 | |
| $23.59 | -0.56 | -2.3% | $23.69 | $23.97 | $23.12 | 1,088 | |
| $24.15 | 0.00 | 0.0% | $24.07 | $24.50 | $24.06 | 242 | |
| $24.15 | +0.08 | +0.3% | $24.11 | $24.41 | $23.70 | 889 | |
| $24.07 | -0.37 | -1.5% | $24.68 | $25.00 | $23.90 | 819 | |
| $24.44 | -0.69 | -2.7% | $25.51 | $25.68 | $24.31 | 4,216 | |
| $25.13 | +0.11 | +0.4% | $24.80 | $25.59 | $24.80 | 2,133 | |
| $25.02 | -0.36 | -1.4% | $26.15 | $26.39 | $25.02 | 1,445 | |
| $25.38 | +1.34 | +5.6% | $24.50 | $27.04 | $24.20 | 10,692 | |
| $24.04 | +0.47 | +2.0% | $23.66 | $24.16 | $23.18 | 80 | |
| $23.57 | -0.31 | -1.3% | $23.61 | $24.33 | $23.20 | 1,376 | |
| $23.88 | -0.09 | -0.4% | $23.88 | $24.26 | $23.49 | 1,524 | |
| $23.97 | +0.34 | +1.4% | $23.75 | $24.00 | $23.75 | 661 | |
| $23.63 | -0.12 | -0.5% | $23.92 | $23.92 | $23.17 | 961 | |
| $23.75 | -0.22 | -0.9% | $23.67 | $23.98 | $23.10 | 959 | |
| $23.97 | -0.25 | -1.0% | $24.16 | $24.61 | $23.46 | 1,596 | |
| $24.22 | 0.00 | 0.0% | $24.22 | $24.22 | $24.22 | 0 | |
| $24.22 | -0.41 | -1.7% | $24.88 | $25.15 | $24.14 | 471 | |
| $24.63 | -0.04 | -0.2% | $25.22 | $25.76 | $24.23 | 2,054 | |
| $24.67 | +1.85 | +8.1% | $22.56 | $24.92 | $22.45 | 2,225 | |
| $22.82 | -0.51 | -2.2% | $23.10 | $23.42 | $22.82 | 3,734 | |
| $23.33 | -0.492 | -2.1% | $23.85 | $23.92 | $23.33 | 252 | |
| $23.82 | +0.383 | +1.6% | $23.02 | $24.13 | $23.02 | 5,949 | |
| $23.44 | -0.271 | -1.1% | $23.02 | $23.82 | $23.00 | 360 | |
| $23.71 | -0.092 | -0.4% | $23.10 | $23.71 | $23.10 | 1,622 | |
| $23.80 | +0.142 | +0.6% | $23.75 | $23.80 | $22.98 | 395 | |
| $23.66 | +0.03 | +0.1% | $23.10 | $23.85 | $23.10 | 1,240 | |
| $23.63 | +0.40 | +1.7% | $23.76 | $23.99 | $23.19 | 89 | |
| $23.23 | -0.95 | -3.9% | $24.08 | $24.13 | $23.22 | 1,452 | |
| $24.18 | -0.62 | -2.5% | $24.65 | $24.80 | $24.11 | 1,402 | |
| $24.80 | +0.48 | +2.0% | $24.00 | $25.33 | $24.00 | 5,034 | |
| $24.32 | -0.19 | -0.8% | $24.98 | $25.00 | $24.17 | 2,235 | |
| $24.51 | -0.04 | -0.2% | $24.50 | $25.00 | $24.50 | 1,761 | |
| $24.55 | +0.14 | +0.6% | $24.97 | $24.97 | $24.45 | 3,061 | |
| $24.41 | -0.01 | 0.0% | $24.00 | $24.66 | $23.88 | 156 | |
| $24.42 | +0.27 | +1.1% | $24.57 | $24.70 | $23.48 | 2,454 |
- Ticker
- LSE:0A99
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- Exchange
- LSE
- Currency
- USD
What changed lately
Latest news release · Nov 4, 2026
Q3 2026 Earnings Presentation
Latest earnings call · Nov 4, 2026
Magnite (NASDAQ:MGNI) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides
Calls
Replays
Magnite (NASDAQ:MGNI) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 4:30 PM ET
Watch TranscriptMagnite (NASDAQ:MGNI) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 4:30 PM ET
Watch TranscriptMagnite (NASDAQ:MGNI) Q1 2026 Earnings Call
Wed, May 06, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Q3 2026 Earnings Presentation
Nov 4, 2026
Closed $27.58 (+20.8%) on Nov 5, 2026
Magnite Reports Third Quarter 2026 Results
Nov 4, 2026
Closed $27.58 (+20.8%) on Nov 5, 2026
Magnite to Participate in Upcoming Financial Conferences
Oct 29, 2026
Closed $22.04 (+1.9%) on Oct 29, 2026
LG Ad Solutions and Magnite Expand Partnership to Advance Agentic Buying on the Home Screen
Oct 14, 2026
Closed $23.70 (-7.4%) on Oct 14, 2026
Magnite Successfully Completes Term Loan and Revolving Credit Facility Repricing
Oct 7, 2026
Closed $25.55 (+2.9%) on Oct 8, 2026
Magnite to Announce Third Quarter 2026 Financial Results on November 4, 2026
Oct 5, 2026
Closed $24.90 (+0.3%) on Oct 5, 2026
Magnite Named Primary Video Ad Server and a Programmatic Technology Provider for HP TV+
Sep 23, 2026
Closed $24.07 (-1.5%) on Sep 23, 2026
Magnite Promotes Brian Gephart to Chief Financial Officer
Sep 21, 2026
Closed $25.13 (+0.4%) on Sep 21, 2026
Magnite Advances Agentic Vision as Major Media Owners, Buyers and Technology Players Leverage Orchestration Layer
Sep 16, 2026
Closed $24.04 (+2.0%) on Sep 16, 2026
Magnite and ITN Expand Partnership to Introduce Agentic AI Solution for Local Linear TV
Sep 10, 2026
Closed $23.63 (-0.5%) on Sep 10, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 16 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 16 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 17 slides · Feb 25, 2026
Q3 2025 Earnings Presentation
Earnings · 16 slides · Nov 5, 2025
Magnite, Inc. on 6ix
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- News releases
- 33 in the last 12 months · 209 in all · newest Nov 4, 2026 · oldest 2020
- Calls
- 24 calls with a replay · 24 with a transcript · latest Nov 4, 2026
- Decks
- 50 decks · latest Aug 5, 2026
Where Magnite, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MGNI · Home listing | NASDAQ | United States | USD |
| gettex:15R | gettex | Germany | EUR |
| LS Exchange:A2P75A | LS Exchange | Germany | EUR |
| BMV:MGNI | BMV | Mexico | MXN |
| Lang & Schwarz:A2P75A | Lang & Schwarz | Germany | EUR |
| Stuttgart:15R | Stuttgart | Germany | EUR |
| LSE:0A99 · This page | LSE | United Kingdom | USD |
| Tradegate:15R | Tradegate | Germany | EUR |
| Milan:1MGNI | Milan | Italy | EUR |
| BIVA:MGNI | BIVA | Mexico | MXN |
| BOATS:MGNI | BOATS | United States | USD |
| Frankfurt:15R | Frankfurt | Germany | EUR |
| BX Swiss:15R | BX Swiss | Switzerland | CHF |
| Dusseldorf:15R | Dusseldorf | Germany | EUR |
| Hamburg:15R | Hamburg | Germany | EUR |
| Munich:15R | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Magnite, Inc.