Get the Stockscreener App
13.10
3.93%
-0.535
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 March 07, 2025, is $13.10.
- 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 135.10% to $13.10 now.
- The 52-week high stock price for MGNI is $21.29, representing a 62.58% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for MGNI is $8.375, indicating a -36.04% 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 |
|---|---|---|---|---|---|
| Mar 07, 2025 | $13.86 | $12.75 | $1.11 | 3,306,365.0 | -3.93% |
| Mar 06, 2025 | $14.27 | $13.50 | $0.77 | 2,729,078.0 | -5.94% |
| Mar 05, 2025 | $14.71 | $14.31 | $0.395 | 1,962,459.0 | -1.09% |
| Mar 04, 2025 | $14.86 | $14.57 | $0.2936 | 905,600.0 | -0.27% |
| Mar 03, 2025 | $16.17 | $14.54 | $1.63 | 3,654,050.0 | -6.85% |
| Feb 28, 2025 | $16.37 | $15.29 | $1.08 | 4,257,338.0 | -4.71% |
| Feb 27, 2025 | $18.39 | $16.54 | $1.86 | 4,746,129.0 | -1.84% |
| Feb 26, 2025 | $17.69 | $16.82 | $0.87 | 3,178,063.0 | -2.88% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $16.17 | $12.75 | $3.42 | 15,863,917.0 | -16.96% |
| 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% |
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% |
2.76%
4.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):