Get the Stockscreener App
11.89
0.85%
0.10
After Hours:
11.89
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 April 02, 2026, is $11.89.
- 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 113.46% to $11.89 now.
- The 52-week high stock price for MGNI is $26.65, representing a 124.14% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -30.87% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $12.02 | $11.41 | $0.6142 | 1,520,724.0 | +0.85% |
| Apr 01, 2026 | $12.12 | $11.57 | $0.5458 | 1,981,272.0 | -0.76% |
| Mar 31, 2026 | $12.09 | $11.62 | $0.47 | 2,309,619.0 | +2.68% |
| Mar 30, 2026 | $11.86 | $11.49 | $0.363 | 2,939,759.0 | -0.69% |
| Mar 27, 2026 | $11.82 | $11.36 | $0.4563 | 1,904,293.0 | -1.69% |
| Mar 26, 2026 | $12.26 | $11.81 | $0.44 | 2,028,502.0 | -2.15% |
| Mar 25, 2026 | $12.44 | $11.90 | $0.54 | 1,831,685.0 | +0.67% |
| Mar 24, 2026 | $12.52 | $12.03 | $0.49 | 1,170,168.0 | -3.37% |
| Mar 23, 2026 | $12.75 | $12.22 | $0.53 | 1,719,279.0 | +0.57% |
| Mar 20, 2026 | $12.58 | $12.20 | $0.38 | 2,632,229.0 | -0.88% |
| Mar 19, 2026 | $13.04 | $12.35 | $0.69 | 2,093,776.0 | -1.81% |
| Mar 18, 2026 | $12.89 | $12.05 | $0.84 | 2,682,460.0 | +3.08% |
| Mar 17, 2026 | $12.87 | $12.24 | $0.625 | 1,506,327.0 | +1.31% |
| Mar 16, 2026 | $12.40 | $11.93 | $0.47 | 2,126,880.0 | +2.53% |
| Mar 13, 2026 | $12.29 | $11.80 | $0.485 | 1,623,382.0 | -3.34% |
| Mar 12, 2026 | $13.09 | $12.28 | $0.81 | 1,283,146.0 | -5.68% |
| Mar 11, 2026 | $13.25 | $12.71 | $0.54 | 1,865,793.0 | +0.23% |
| Mar 10, 2026 | $13.60 | $12.96 | $0.645 | 1,659,294.0 | -3.92% |
| Mar 09, 2026 | $13.67 | $13.06 | $0.61 | 1,472,995.0 | -3.36% |
| Mar 06, 2026 | $14.11 | $13.75 | $0.36 | 1,802,836.0 | -1.13% |
| Mar 05, 2026 | $14.48 | $13.89 | $0.59 | 2,268,106.0 | +2.39% |
| Mar 04, 2026 | $14.26 | $13.19 | $1.07 | 2,199,010.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $12.12 | $11.41 | $0.71 | 5,022,720.0 | +0.08% |
| Mar, 2026 | $14.48 | $11.36 | $3.12 | 44,151,159.0 | -12.78% |
| Feb, 2026 | $14.72 | $10.82 | $3.90 | 55,335,967.0 | -5.87% |
| Jan, 2026 | $17.41 | $13.80 | $3.61 | 43,749,827.0 | -10.84% |
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% |
2.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):