Get the Stockscreener App
16.06
1.05%
-0.17
After Hours:
16.06
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 02, 2026, is $16.06.
- 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 188.33% to $16.06 now.
- The 52-week high stock price for MGNI is $26.65, representing a 65.94% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -48.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Magnite Inc (MGNI) stock in the beginning of 2025 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 02, 2026 | $16.38 | $15.77 | $0.61 | 1,775,910.0 | -1.05% |
| Dec 31, 2025 | $16.66 | $16.16 | $0.495 | 1,713,868.0 | -1.40% |
| Dec 30, 2025 | $16.62 | $16.32 | $0.30 | 1,264,719.0 | +0.06% |
| Dec 29, 2025 | $16.53 | $16.29 | $0.24 | 872,454.0 | +0.00% |
| Dec 26, 2025 | $16.92 | $16.33 | $0.59 | 1,185,164.0 | -0.42% |
| Dec 24, 2025 | $16.70 | $16.29 | $0.41 | 865,740.0 | +0.12% |
| Dec 23, 2025 | $16.59 | $16.08 | $0.5099 | 1,395,516.0 | +0.36% |
| Dec 22, 2025 | $16.86 | $16.34 | $0.52 | 1,788,813.0 | +0.24% |
| Dec 19, 2025 | $16.83 | $16.30 | $0.53 | 2,443,639.0 | -1.09% |
| Dec 18, 2025 | $17.15 | $16.50 | $0.645 | 1,845,303.0 | -0.72% |
| Dec 17, 2025 | $17.21 | $16.54 | $0.67 | 3,219,374.0 | +0.97% |
| Dec 16, 2025 | $16.68 | $15.78 | $0.895 | 3,523,586.0 | +4.42% |
| Dec 15, 2025 | $16.46 | $15.77 | $0.69 | 2,634,702.0 | -2.82% |
| Dec 12, 2025 | $16.73 | $15.97 | $0.755 | 4,852,786.0 | +1.81% |
| Dec 11, 2025 | $16.09 | $15.40 | $0.685 | 3,412,566.0 | +1.46% |
| Dec 10, 2025 | $15.94 | $14.90 | $1.04 | 3,140,356.0 | +1.74% |
| Dec 09, 2025 | $15.68 | $14.78 | $0.9016 | 1,896,273.0 | +4.02% |
| Dec 08, 2025 | $15.11 | $14.68 | $0.435 | 1,867,055.0 | +1.77% |
| Dec 05, 2025 | $15.01 | $14.24 | $0.7752 | 2,099,929.0 | +1.60% |
| Dec 04, 2025 | $14.49 | $14.10 | $0.39 | 1,064,707.0 | +0.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $16.38 | $15.77 | $0.61 | 3,551,820.0 | -1.05% |
Magnite Inc Stock (MGNI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.21 | $14.10 | $3.11 | 45,065,225.0 | +12.05% |
| Nov, 2025 | $18.41 | $13.07 | $5.34 | 64,824,500.0 | -17.84% |
| Oct, 2025 | $22.14 | $16.74 | $5.40 | 60,422,117.0 | -17.91% |
| Sep, 2025 | $26.19 | $21.42 | $4.77 | 65,003,467.0 | -16.07% |
| Aug, 2025 | $26.65 | $20.72 | $5.93 | 65,725,429.0 | +12.78% |
| Jul, 2025 | $25.27 | $22.41 | $2.86 | 65,998,335.0 | -4.60% |
| Jun, 2025 | $24.46 | $16.05 | $8.41 | 50,481,082.0 | +47.43% |
| May, 2025 | $17.10 | $11.80 | $5.30 | 49,016,776.0 | +37.59% |
| Apr, 2025 | $12.60 | $8.22 | $4.38 | 60,551,475.0 | +4.21% |
| Mar, 2025 | $16.17 | $10.86 | $5.31 | 54,779,701.0 | -27.65% |
| Feb, 2025 | $21.29 | $15.29 | $6.00 | 61,901,704.0 | -8.31% |
| 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% |
5.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):