Get the Stockscreener App
17.36
1.87%
-0.33
After Hours:
17.94
0.58
+3.34%
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 February 25, 2025, is $17.36.
- 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 211.67% to $17.36 now.
- The 52-week high stock price for MGNI is $21.29, representing a 22.64% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for MGNI is $8.375, indicating a -51.76% 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 |
|---|---|---|---|---|---|
| Feb 25, 2025 | $17.79 | $17.11 | $0.685 | 2,227,873.0 | -1.87% |
| Feb 24, 2025 | $17.94 | $17.26 | $0.68 | 1,932,233.0 | +0.06% |
| Feb 21, 2025 | $18.71 | $17.51 | $1.20 | 3,022,063.0 | -3.18% |
| Feb 20, 2025 | $19.12 | $17.92 | $1.20 | 1,654,047.0 | -4.30% |
| Feb 19, 2025 | $19.37 | $18.76 | $0.61 | 1,935,248.0 | -1.60% |
| Feb 18, 2025 | $20.06 | $18.91 | $1.15 | 2,115,905.0 | -3.05% |
| Feb 14, 2025 | $20.01 | $19.20 | $0.81 | 2,091,770.0 | +2.62% |
| Feb 13, 2025 | $19.92 | $17.31 | $2.61 | 7,114,821.0 | -4.97% |
| Feb 12, 2025 | $20.68 | $19.58 | $1.10 | 1,552,564.0 | +1.43% |
| Feb 11, 2025 | $20.70 | $19.94 | $0.76 | 2,241,320.0 | -1.94% |
| Feb 10, 2025 | $20.98 | $19.92 | $1.06 | 3,857,769.0 | -2.60% |
| Feb 07, 2025 | $21.29 | $19.00 | $2.29 | 11,703,811.0 | +10.61% |
| Feb 06, 2025 | $19.16 | $18.15 | $1.01 | 3,927,397.0 | +6.54% |
| Feb 05, 2025 | $17.97 | $17.36 | $0.6077 | 1,504,044.0 | +1.44% |
| Feb 04, 2025 | $17.73 | $16.99 | $0.735 | 1,119,078.0 | +2.73% |
| Feb 03, 2025 | $17.50 | $16.25 | $1.25 | 1,720,231.0 | +0.23% |
| Jan 31, 2025 | $17.83 | $17.12 | $0.71 | 1,416,828.0 | -1.60% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $21.29 | $16.25 | $5.04 | 51,948,047.0 | +0.93% |
| Jan, 2025 | $17.84 | $14.89 | $2.95 | 32,869,802.0 | +8.04% |
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% |
1.01%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):