Get the Stockscreener App
15.10
1.72%
-0.27
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 27, 2026, is $15.10.
- 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 171.10% to $15.10 now.
- The 52-week high stock price for MGNI is $26.65, representing a 76.49% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -45.56% 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 27, 2026 | $15.40 | $14.71 | $0.69 | 1,077,624.0 | -1.69% |
| Jan 26, 2026 | $15.43 | $15.00 | $0.43 | 1,394,074.0 | -0.26% |
| Jan 23, 2026 | $15.95 | $15.01 | $0.94 | 2,582,082.0 | +2.19% |
| Jan 22, 2026 | $15.15 | $14.38 | $0.77 | 1,852,863.0 | +5.53% |
| Jan 21, 2026 | $14.94 | $13.95 | $0.985 | 2,500,521.0 | -3.45% |
| Jan 20, 2026 | $14.81 | $13.80 | $1.01 | 2,675,895.0 | +2.92% |
| Jan 16, 2026 | $15.10 | $14.32 | $0.78 | 3,096,510.0 | -3.49% |
| Jan 15, 2026 | $15.95 | $14.86 | $1.09 | 3,548,031.0 | -2.61% |
| Jan 14, 2026 | $16.24 | $15.27 | $0.97 | 2,561,632.0 | -4.91% |
| Jan 13, 2026 | $16.73 | $16.03 | $0.695 | 1,297,059.0 | -1.41% |
| Jan 12, 2026 | $16.78 | $15.76 | $1.02 | 1,835,114.0 | +0.93% |
| Jan 09, 2026 | $16.81 | $16.00 | $0.81 | 3,148,334.0 | -2.59% |
| Jan 08, 2026 | $16.82 | $16.25 | $0.5729 | 1,343,504.0 | -1.19% |
| Jan 07, 2026 | $17.04 | $16.36 | $0.6773 | 1,708,740.0 | -0.47% |
| Jan 06, 2026 | $17.41 | $16.44 | $0.97 | 3,901,399.0 | +0.66% |
| Jan 05, 2026 | $17.15 | $16.19 | $0.96 | 2,109,045.0 | +4.42% |
| 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% |
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 | $17.41 | $13.80 | $3.61 | 38,408,337.0 | -6.90% |
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% |
2.78%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):