Get the Stockscreener App
23.67
0.96%
-0.18
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 September 18, 2025, is $23.67.
- 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 324.96% to $23.67 now.
- The 52-week high stock price for MGNI is $26.65, representing a 12.59% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -65.27% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $24.08 | $23.41 | $0.67 | 257,602.0 | -0.84% |
| Sep 17, 2025 | $24.20 | $22.56 | $1.64 | 2,708,995.0 | +3.38% |
| Sep 16, 2025 | $23.60 | $22.23 | $1.37 | 3,978,196.0 | -2.78% |
| Sep 15, 2025 | $24.24 | $23.33 | $0.91 | 1,953,028.0 | -0.59% |
| Sep 12, 2025 | $24.50 | $23.64 | $0.855 | 1,807,467.0 | -1.12% |
| Sep 11, 2025 | $24.28 | $23.34 | $0.935 | 2,023,225.0 | +1.05% |
| Sep 10, 2025 | $24.34 | $22.62 | $1.72 | 4,503,222.0 | -2.05% |
| Sep 09, 2025 | $25.68 | $24.37 | $1.30 | 2,789,275.0 | -3.79% |
| Sep 08, 2025 | $25.88 | $24.89 | $0.989 | 3,542,312.0 | +2.01% |
| Sep 05, 2025 | $25.16 | $24.05 | $1.11 | 2,438,054.0 | +0.00% |
| Sep 04, 2025 | $25.10 | $24.20 | $0.90 | 3,459,103.0 | +1.26% |
| Sep 03, 2025 | $25.92 | $24.50 | $1.41 | 2,781,278.0 | -4.01% |
| Sep 02, 2025 | $25.58 | $23.68 | $1.90 | 3,219,082.0 | -1.48% |
| Aug 29, 2025 | $26.63 | $25.65 | $0.98 | 2,850,428.0 | -2.15% |
| Aug 28, 2025 | $26.65 | $25.60 | $1.05 | 3,540,548.0 | +3.72% |
| Aug 27, 2025 | $25.84 | $25.04 | $0.80 | 3,318,513.0 | +1.71% |
| Aug 26, 2025 | $26.02 | $25.06 | $0.9625 | 3,421,166.0 | -0.75% |
| Aug 25, 2025 | $26.09 | $23.97 | $2.12 | 4,839,278.0 | +4.84% |
| Aug 22, 2025 | $24.32 | $22.33 | $1.99 | 2,626,958.0 | +7.28% |
| Aug 21, 2025 | $22.80 | $21.91 | $0.89 | 2,205,987.0 | +3.11% |
| Aug 20, 2025 | $21.89 | $21.03 | $0.8649 | 2,427,197.0 | +0.00% |
| Aug 19, 2025 | $24.10 | $21.82 | $2.28 | 3,217,451.0 | -10.20% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $25.92 | $22.23 | $3.69 | 35,460,839.0 | -8.86% |
| 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% |
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% |
3.92%
2.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):