16.48
price up icon2.81%   0.4452
 
loading

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 21, 2024, is $16.48.
  • 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 195.78% to $16.48 now.
  • The 52-week high stock price for MGNI is $17.00, representing a 3.19% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for MGNI is $7.965, indicating a -51.65% decrease from the current share price, occurred on November 30, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $16.52 $15.70 $0.82 1,197,908.0 +2.71%
Nov 20, 2024 $16.65 $15.97 $0.68 1,779,462.0 -1.41%
Nov 19, 2024 $16.31 $15.36 $0.95 1,721,587.0 +3.96%
Nov 18, 2024 $15.85 $15.42 $0.4321 1,468,710.0 -1.32%
Nov 15, 2024 $16.58 $15.75 $0.83 2,374,703.0 -4.86%
Nov 14, 2024 $16.88 $16.08 $0.80 2,421,636.0 -0.83%
Nov 13, 2024 $17.00 $16.31 $0.69 3,926,453.0 +3.07%
Nov 12, 2024 $16.31 $15.47 $0.84 3,664,174.0 +3.03%
Nov 11, 2024 $16.03 $13.90 $2.13 4,860,355.0 +16.24%
Nov 08, 2024 $14.01 $12.41 $1.59 3,910,412.0 +0.89%
Nov 07, 2024 $13.68 $13.02 $0.66 4,574,994.0 +2.20%
Nov 06, 2024 $13.26 $12.59 $0.67 1,608,585.0 +5.60%
Nov 05, 2024 $12.54 $12.08 $0.465 748,273.0 +2.46%
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%

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 $17.00 $12.08 $4.92 36,353,961.0 +31.93%
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%
advertising_agencies ZD
$57.09
price up icon 1.88%
$38.45
price down icon 0.34%
advertising_agencies IAS
$10.86
price up icon 0.18%
$21.68
price up icon 0.69%
advertising_agencies ADV
$3.365
price down icon 0.88%
Cap:     |  Volume (24h):