Get the Stockscreener App
16.68
1.96%
0.32
Pre-market:
16.65
-0.03
-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 June 02, 2025, is $16.68.
- 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 199.46% to $16.68 now.
- The 52-week high stock price for MGNI is $21.29, representing a 27.64% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -50.72% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $16.74 | $16.05 | $0.6934 | 2,153,423.0 | +1.96% |
| May 30, 2025 | $16.45 | $15.95 | $0.495 | 2,378,236.0 | +0.80% |
| May 29, 2025 | $16.60 | $15.96 | $0.64 | 1,853,826.0 | -1.52% |
| May 28, 2025 | $16.49 | $15.99 | $0.4989 | 1,895,073.0 | +2.36% |
| May 27, 2025 | $16.26 | $15.58 | $0.6833 | 1,650,244.0 | +4.82% |
| May 23, 2025 | $15.61 | $15.02 | $0.59 | 1,056,730.0 | -1.54% |
| May 22, 2025 | $15.84 | $15.37 | $0.47 | 1,345,308.0 | +0.58% |
| May 21, 2025 | $16.13 | $15.31 | $0.82 | 1,619,068.0 | -3.30% |
| May 20, 2025 | $17.10 | $15.91 | $1.19 | 3,250,336.0 | +4.70% |
| May 19, 2025 | $15.42 | $14.95 | $0.47 | 1,192,296.0 | -1.42% |
| May 16, 2025 | $15.88 | $15.46 | $0.42 | 1,707,762.0 | -2.14% |
| May 15, 2025 | $16.54 | $15.75 | $0.79 | 1,689,953.0 | -4.28% |
| May 14, 2025 | $16.86 | $16.06 | $0.80 | 2,126,124.0 | +1.72% |
| May 13, 2025 | $16.43 | $15.88 | $0.555 | 1,989,784.0 | +1.12% |
| May 12, 2025 | $16.59 | $15.85 | $0.74 | 3,077,303.0 | +6.82% |
| May 09, 2025 | $16.25 | $14.89 | $1.36 | 5,342,723.0 | +1.41% |
| May 08, 2025 | $15.12 | $13.77 | $1.36 | 6,609,722.0 | +19.79% |
| May 07, 2025 | $12.60 | $12.28 | $0.32 | 2,712,937.0 | +0.81% |
| May 06, 2025 | $12.52 | $11.89 | $0.6264 | 1,899,831.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $16.74 | $16.05 | $0.6934 | 4,306,846.0 | +1.96% |
| 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% |
0.63%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):