MGNI(MGNI)
MGNI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.22 | $13.28 | $12.73 | $13.06 | 2.18M |
| 5/19/2026 | $13.45 | $13.81 | $13.26 | $13.39 | 2.55M |
| 5/18/2026 | $12.75 | $13.58 | $12.75 | $13.39 | 3.02M |
| 5/15/2026 | $12.37 | $12.98 | $12.35 | $12.82 | 2.16M |
| 5/14/2026 | $12.95 | $13.08 | $12.38 | $12.42 | 3.71M |
| 5/13/2026 | $13.73 | $13.73 | $12.83 | $12.91 | 3.47M |
| 5/12/2026 | $13.51 | $13.93 | $13.23 | $13.82 | 2.98M |
| 5/11/2026 | $14.08 | $14.23 | $13.22 | $13.37 | 3.67M |
| 5/8/2026 | $13.74 | $14.32 | $13.70 | $14.13 | 4.31M |
| 5/7/2026 | $12.70 | $14.00 | $12.52 | $14.00 | 6.17M |
| 5/6/2026 | $13.60 | $13.60 | $13.05 | $13.39 | 2.80M |
| 5/5/2026 | $13.58 | $13.70 | $13.33 | $13.60 | 1.78M |
| 5/4/2026 | $13.78 | $13.93 | $13.46 | $13.58 | 2.57M |
| 5/1/2026 | $13.17 | $13.80 | $13.00 | $13.72 | 4.03M |
| 4/30/2026 | $12.89 | $13.06 | $12.60 | $12.82 | 1.90M |
| 4/29/2026 | $12.78 | $13.09 | $12.67 | $12.92 | 1.54M |
| 4/28/2026 | $13.05 | $13.27 | $12.95 | $12.97 | 1.49M |
| 4/27/2026 | $13.25 | $13.60 | $12.94 | $13.03 | 2.23M |
| 4/24/2026 | $12.53 | $13.02 | $12.39 | $12.98 | 1.90M |
| 4/23/2026 | $13.17 | $13.23 | $12.27 | $12.53 | 2.29M |
| 4/22/2026 | $13.23 | $13.48 | $13.11 | $13.39 | 1.50M |
| 4/21/2026 | $13.59 | $13.85 | $13.06 | $13.08 | 3.78M |
| 4/20/2026 | $13.58 | $14.11 | $13.45 | $14.00 | 1.69M |
| 4/17/2026 | $13.82 | $14.04 | $13.66 | $13.71 | 2.49M |
| 4/16/2026 | $13.45 | $13.75 | $13.39 | $13.64 | 1.83M |
| 4/15/2026 | $12.46 | $13.41 | $12.46 | $13.25 | 2.06M |
| 4/14/2026 | $12.14 | $12.85 | $12.14 | $12.46 | 1.11M |
| 4/13/2026 | $11.80 | $12.22 | $11.80 | $12.09 | 1.72M |
| 4/10/2026 | $11.98 | $12.19 | $11.59 | $11.98 | 1.70M |
| 4/9/2026 | $12.10 | $12.12 | $11.56 | $11.82 | 2.25M |
| 4/8/2026 | $12.67 | $12.79 | $12.02 | $12.16 | 1.74M |
| 4/7/2026 | $12.02 | $12.24 | $11.87 | $12.05 | 1.92M |
| 4/6/2026 | $11.93 | $12.36 | $11.89 | $12.16 | 1.38M |
| 4/2/2026 | $11.41 | $12.02 | $11.41 | $11.89 | 1.52M |
| 4/1/2026 | $12.12 | $12.12 | $11.57 | $11.79 | 1.98M |
| 3/31/2026 | $11.74 | $12.09 | $11.62 | $11.88 | 2.31M |
| 3/30/2026 | $11.72 | $11.86 | $11.50 | $11.57 | 2.94M |
| 3/27/2026 | $11.77 | $11.82 | $11.36 | $11.65 | 1.91M |
| 3/26/2026 | $12.00 | $12.26 | $11.82 | $11.85 | 2.03M |
| 3/25/2026 | $12.29 | $12.44 | $11.90 | $12.11 | 1.83M |
| 3/24/2026 | $12.37 | $12.52 | $12.03 | $12.03 | 1.17M |
| 3/23/2026 | $12.67 | $12.75 | $12.22 | $12.45 | 1.72M |
| 3/20/2026 | $12.55 | $12.58 | $12.20 | $12.38 | 2.63M |
| 3/19/2026 | $12.53 | $13.04 | $12.35 | $12.49 | 2.12M |
| 3/18/2026 | $12.12 | $12.89 | $12.05 | $12.72 | 2.68M |
| 3/17/2026 | $12.26 | $12.87 | $12.24 | $12.34 | 1.51M |
| 3/16/2026 | $12.01 | $12.40 | $11.93 | $12.18 | 2.13M |
| 3/13/2026 | $12.29 | $12.29 | $11.81 | $11.88 | 1.63M |
| 3/12/2026 | $12.88 | $13.09 | $12.28 | $12.29 | 1.28M |
| 3/11/2026 | $13.09 | $13.25 | $12.71 | $13.03 | 1.87M |
| 3/10/2026 | $13.60 | $13.60 | $12.96 | $13.00 | 1.66M |
| 3/9/2026 | $13.63 | $13.67 | $13.06 | $13.53 | 1.47M |
| 3/6/2026 | $13.91 | $14.11 | $13.75 | $14.00 | 1.80M |
| 3/5/2026 | $13.99 | $14.48 | $13.89 | $14.16 | 2.27M |
| 3/4/2026 | $13.63 | $14.26 | $13.19 | $13.83 | 2.20M |
| 3/3/2026 | $13.17 | $13.97 | $12.89 | $13.77 | 2.53M |
| 3/2/2026 | $12.92 | $13.65 | $12.88 | $13.56 | 2.51M |
| 2/27/2026 | $13.43 | $13.74 | $13.05 | $13.62 | 3.35M |
| 2/26/2026 | $12.44 | $13.68 | $12.22 | $13.48 | 7.48M |
| 2/25/2026 | $11.77 | $12.04 | $11.52 | $11.97 | 3.77M |
| 2/24/2026 | $11.33 | $11.84 | $11.33 | $11.70 | 2.29M |
| 2/23/2026 | $12.01 | $12.23 | $11.25 | $11.32 | 2.63M |
| 2/20/2026 | $12.15 | $12.65 | $11.91 | $12.23 | 1.33M |