Get the Stockscreener App
12.20
1.69%
-0.21
Pre-market:
12.25
0.05
+0.41%
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 November 04, 2024, is $12.20.
- 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 119.03% to $12.20 now.
- The 52-week high stock price for MGNI is $15.92, representing a 30.49% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for MGNI is $6.55, indicating a -46.31% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Magnite Inc (MGNI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $12.49 | $12.19 | $0.30 | 1,011,623.0 | -1.69% |
| Nov 01, 2024 | $12.62 | $12.31 | $0.30 | 1,085,086.0 | -0.56% |
| Oct 31, 2024 | $12.71 | $12.23 | $0.48 | 1,737,637.0 | -1.81% |
| Oct 30, 2024 | $13.05 | $12.58 | $0.475 | 1,743,847.0 | +1.52% |
| Oct 29, 2024 | $12.63 | $12.35 | $0.28 | 1,987,775.0 | -2.19% |
| Oct 28, 2024 | $13.11 | $12.50 | $0.61 | 1,670,061.0 | +2.65% |
| Oct 25, 2024 | $12.79 | $12.35 | $0.445 | 1,129,807.0 | +1.22% |
| Oct 24, 2024 | $12.80 | $12.25 | $0.546 | 1,481,557.0 | -1.52% |
| Oct 23, 2024 | $13.41 | $12.19 | $1.22 | 2,169,929.0 | +3.65% |
| Oct 22, 2024 | $12.10 | $11.90 | $0.191 | 1,018,162.0 | +0.84% |
| Oct 21, 2024 | $12.24 | $11.94 | $0.305 | 943,400.0 | -2.37% |
| Oct 18, 2024 | $12.37 | $12.15 | $0.215 | 1,195,644.0 | +0.16% |
| Oct 17, 2024 | $12.36 | $11.91 | $0.445 | 1,264,619.0 | +1.83% |
| Oct 16, 2024 | $12.39 | $11.97 | $0.42 | 1,699,698.0 | -2.44% |
| Oct 15, 2024 | $12.50 | $12.20 | $0.30 | 934,238.0 | -0.65% |
| Oct 14, 2024 | $12.40 | $12.16 | $0.245 | 664,614.0 | +1.31% |
| Oct 11, 2024 | $12.34 | $12.01 | $0.33 | 958,712.0 | +1.92% |
| Oct 10, 2024 | $12.31 | $11.90 | $0.41 | 947,494.0 | -0.58% |
| Oct 09, 2024 | $12.39 | $12.01 | $0.38 | 1,652,845.0 | -1.15% |
| Oct 08, 2024 | $12.44 | $11.99 | $0.445 | 1,257,804.0 | +1.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.62 | $12.19 | $0.425 | 3,108,332.0 | -2.24% |
| 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% |
Magnite Inc Stock (MGNI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.90 | $9.94 | $2.96 | 33,602,579.0 | -4.68% |
| Nov, 2022 | $11.94 | $5.58 | $6.35 | 58,437,577.0 | +52.40% |
| Oct, 2022 | $7.86 | $6.02 | $1.84 | 26,705,418.0 | +10.96% |
| Sep, 2022 | $7.96 | $6.30 | $1.66 | 28,726,750.0 | -12.75% |
| Aug, 2022 | $9.98 | $7.36 | $2.62 | 40,479,319.0 | -1.44% |
| Jul, 2022 | $9.53 | $7.06 | $2.47 | 34,050,801.0 | -13.96% |
| Jun, 2022 | $11.68 | $8.83 | $2.85 | 44,925,223.0 | -19.20% |
| May, 2022 | $11.47 | $8.57 | $2.90 | 46,267,111.0 | +13.89% |
| Apr, 2022 | $14.29 | $9.57 | $4.71 | 32,742,574.0 | -26.95% |
| Mar, 2022 | $14.87 | $10.36 | $4.51 | 45,067,751.0 | -9.40% |
| Feb, 2022 | $14.96 | $10.47 | $4.49 | 57,857,347.0 | +7.44% |
| Jan, 2022 | $18.22 | $11.41 | $6.81 | 45,035,691.0 | -22.46% |
2.87%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):