Get the Stockscreener App
17.48
0.46%
-0.08
Magnite Inc Stock (MGNI) Price History
The historical daily chart and data for Magnite Inc stock (MGNI), show that the latest closing stock price as of January 30, 2025, is $17.48.
- Magnite Inc all-time high stock price is $64.39, occurred on February 09, 2021.
- The lowest Magnite Inc stock price recorded was $5.57 on September 11, 2020. Since then, Magnite Inc's stock price has risen over 213.82% to $17.48 now.
- The 52-week high stock price for MGNI is $18.38, representing a 5.15% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MGNI is $8.375, indicating a -52.09% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Magnite Inc (MGNI) stock in the beginning of 2024 was $17.82. The stock closed the year at $10.59, a loss of over -40.57% for the year.
The table below shows more information about MGNI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $17.84 | $17.30 | $0.54 | 1,260,723.0 | -0.46% |
| Jan 29, 2025 | $17.69 | $17.17 | $0.52 | 1,358,566.0 | -0.51% |
| Jan 28, 2025 | $17.75 | $16.58 | $1.17 | 1,759,196.0 | +5.12% |
| Jan 27, 2025 | $16.85 | $16.00 | $0.85 | 1,796,371.0 | -1.47% |
| Jan 24, 2025 | $17.42 | $16.91 | $0.51 | 1,633,376.0 | -1.84% |
| Jan 23, 2025 | $17.37 | $16.45 | $0.92 | 2,174,406.0 | +5.72% |
| Jan 22, 2025 | $17.20 | $15.95 | $1.25 | 2,731,212.0 | +4.45% |
| Jan 21, 2025 | $15.88 | $15.47 | $0.41 | 1,072,852.0 | +1.81% |
| Jan 17, 2025 | $15.64 | $15.37 | $0.27 | 1,106,709.0 | +1.98% |
| Jan 16, 2025 | $16.17 | $14.89 | $1.28 | 2,432,914.0 | -5.90% |
| Jan 15, 2025 | $16.44 | $15.99 | $0.45 | 1,189,194.0 | +2.88% |
| Jan 14, 2025 | $16.13 | $15.44 | $0.69 | 1,468,882.0 | +0.71% |
| Jan 13, 2025 | $15.78 | $15.23 | $0.5545 | 1,947,853.0 | -0.51% |
| Jan 10, 2025 | $16.10 | $15.35 | $0.75 | 1,989,969.0 | -5.16% |
| Jan 08, 2025 | $16.72 | $16.22 | $0.50 | 2,195,654.0 | -0.96% |
| Jan 07, 2025 | $17.31 | $16.35 | $0.96 | 1,328,216.0 | -3.15% |
| Jan 06, 2025 | $17.57 | $17.12 | $0.4499 | 1,678,473.0 | +0.18% |
| Jan 03, 2025 | $17.20 | $16.46 | $0.735 | 1,265,983.0 | +6.40% |
| Jan 02, 2025 | $16.57 | $15.90 | $0.67 | 1,062,425.0 | +1.13% |
Magnite Inc Stock (MGNI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magnite Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGNI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magnite Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magnite Inc Stock (MGNI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $17.84 | $14.89 | $2.95 | 32,713,697.0 | +9.80% |
Magnite Inc Stock (MGNI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.07 | $15.26 | $2.81 | 29,190,265.0 | -2.26% |
| Nov, 2024 | $18.38 | $12.08 | $6.30 | 47,066,292.0 | +34.54% |
| Oct, 2024 | $13.50 | $11.34 | $2.16 | 38,557,178.0 | -9.89% |
| Sep, 2024 | $14.44 | $12.63 | $1.80 | 33,139,870.0 | +0.44% |
| Aug, 2024 | $14.74 | $10.36 | $4.38 | 37,189,405.0 | -5.16% |
| Jul, 2024 | $15.92 | $13.08 | $2.84 | 39,542,462.0 | +9.41% |
| Jun, 2024 | $14.02 | $12.51 | $1.51 | 32,872,574.0 | +7.70% |
| May, 2024 | $12.90 | $8.82 | $4.08 | 56,455,170.0 | +39.75% |
| Apr, 2024 | $10.99 | $8.38 | $2.62 | 23,747,263.0 | -17.86% |
| Mar, 2024 | $12.40 | $10.23 | $2.17 | 24,273,580.0 | -10.57% |
| Feb, 2024 | $12.09 | $8.63 | $3.46 | 26,825,215.0 | +35.82% |
| Jan, 2024 | $9.85 | $8.40 | $1.45 | 18,105,728.0 | -5.25% |
Magnite Inc Stock (MGNI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.07 | $8.04 | $2.03 | 19,270,072.0 | +15.59% |
| Nov, 2023 | $8.58 | $6.46 | $2.12 | 25,320,832.0 | +21.69% |
| Oct, 2023 | $7.74 | $6.28 | $1.46 | 22,261,040.0 | -11.94% |
| Sep, 2023 | $8.76 | $7.23 | $1.53 | 21,489,750.0 | -8.61% |
| Aug, 2023 | $15.11 | $7.41 | $7.70 | 60,674,386.0 | -45.47% |
| Jul, 2023 | $15.73 | $12.87 | $2.86 | 24,462,493.0 | +10.84% |
| Jun, 2023 | $14.00 | $11.81 | $2.19 | 28,683,930.0 | +14.90% |
| May, 2023 | $12.52 | $8.21 | $4.31 | 38,874,535.0 | +26.38% |
| Apr, 2023 | $9.86 | $8.64 | $1.22 | 20,676,801.0 | +1.51% |
| Mar, 2023 | $11.18 | $8.21 | $2.97 | 29,485,731.0 | -16.80% |
| Feb, 2023 | $14.21 | $10.78 | $3.43 | 46,487,375.0 | -7.86% |
| Jan, 2023 | $12.43 | $9.12 | $3.31 | 33,590,973.0 | +14.07% |
0.09%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):