Get the Stockscreener App
16.41
0.24%
0.04
After Hours:
16.41
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 December 30, 2024, is $16.41.
- 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 194.61% to $16.41 now.
- The 52-week high stock price for MGNI is $18.38, representing a 12.00% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MGNI is $8.375, indicating a -48.96% decrease from the current share price, occurred on April 22, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 30, 2024 | $16.48 | $15.99 | $0.49 | 1,611,848.0 | +0.24% |
| Dec 27, 2024 | $16.57 | $16.04 | $0.53 | 1,155,908.0 | -1.56% |
| Dec 26, 2024 | $16.70 | $16.27 | $0.43 | 689,414.0 | +1.28% |
| Dec 24, 2024 | $16.48 | $16.23 | $0.25 | 488,922.0 | +1.55% |
| Dec 23, 2024 | $16.62 | $15.92 | $0.70 | 1,034,421.0 | -1.04% |
| Dec 20, 2024 | $16.39 | $15.26 | $1.13 | 2,382,093.0 | +3.94% |
| Dec 19, 2024 | $16.34 | $15.64 | $0.695 | 1,880,130.0 | -0.76% |
| Dec 18, 2024 | $16.91 | $15.66 | $1.25 | 1,714,373.0 | -4.41% |
| Dec 17, 2024 | $16.84 | $15.93 | $0.91 | 1,507,213.0 | +1.59% |
| Dec 16, 2024 | $16.73 | $16.29 | $0.4416 | 1,592,952.0 | -0.97% |
| Dec 13, 2024 | $16.64 | $16.07 | $0.568 | 1,296,271.0 | +0.18% |
| Dec 12, 2024 | $17.09 | $16.37 | $0.72 | 1,202,327.0 | -2.72% |
| Dec 11, 2024 | $17.11 | $16.63 | $0.48 | 1,215,437.0 | +0.54% |
| Dec 10, 2024 | $17.41 | $16.63 | $0.78 | 1,202,403.0 | +0.24% |
| Dec 09, 2024 | $18.00 | $16.66 | $1.34 | 2,158,480.0 | -6.83% |
| Dec 06, 2024 | $18.07 | $17.51 | $0.555 | 1,322,366.0 | +3.03% |
| Dec 05, 2024 | $18.00 | $17.39 | $0.61 | 1,574,570.0 | -0.34% |
| Dec 04, 2024 | $17.80 | $17.09 | $0.705 | 2,143,949.0 | +2.75% |
| Dec 03, 2024 | $17.31 | $16.53 | $0.78 | 1,359,321.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $18.07 | $15.26 | $2.81 | 30,802,113.0 | -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% |
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% |
1.45%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):