Get the Stockscreener App
13.19
1.03%
0.135
After Hours:
13.12
-0.07
-0.53%
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 May 21, 2026, is $13.19.
- 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 136.80% to $13.19 now.
- The 52-week high stock price for MGNI is $26.65, representing a 102.05% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for MGNI is $10.82, indicating a -17.97% decrease from the current share price, occurred on February 12, 2026.
- 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $13.36 | $12.78 | $0.58 | 1,769,323.0 | +1.03% |
| May 20, 2026 | $13.28 | $12.73 | $0.545 | 2,179,613.0 | -2.50% |
| May 19, 2026 | $13.80 | $13.26 | $0.5449 | 2,547,875.0 | +0.00% |
| May 18, 2026 | $13.58 | $12.75 | $0.83 | 3,019,946.0 | +4.45% |
| May 15, 2026 | $12.97 | $12.35 | $0.625 | 2,164,282.0 | +3.22% |
| May 14, 2026 | $13.08 | $12.38 | $0.705 | 3,708,572.0 | -3.80% |
| May 13, 2026 | $13.73 | $12.83 | $0.8999 | 3,468,478.0 | -6.58% |
| May 12, 2026 | $13.93 | $13.23 | $0.70 | 2,976,493.0 | +3.37% |
| May 11, 2026 | $14.23 | $13.22 | $1.01 | 3,615,947.0 | -5.38% |
| May 08, 2026 | $14.32 | $13.70 | $0.6199 | 4,260,593.0 | +0.93% |
| May 07, 2026 | $14.00 | $12.52 | $1.48 | 6,143,864.0 | +4.56% |
| May 06, 2026 | $13.60 | $13.05 | $0.55 | 2,740,408.0 | -1.54% |
| May 05, 2026 | $13.70 | $13.33 | $0.365 | 1,700,788.0 | +0.15% |
| May 04, 2026 | $13.93 | $13.46 | $0.4749 | 2,491,021.0 | -1.02% |
| May 01, 2026 | $13.79 | $13.00 | $0.795 | 4,025,720.0 | +7.06% |
| Apr 30, 2026 | $13.06 | $12.60 | $0.46 | 1,896,029.0 | -0.81% |
| Apr 29, 2026 | $13.09 | $12.67 | $0.4226 | 1,531,033.0 | -0.39% |
| Apr 28, 2026 | $13.27 | $12.95 | $0.32 | 1,486,731.0 | -0.46% |
| Apr 27, 2026 | $13.60 | $12.94 | $0.665 | 2,222,954.0 | +0.39% |
| Apr 24, 2026 | $13.02 | $12.39 | $0.625 | 1,738,987.0 | +3.59% |
| Apr 23, 2026 | $13.23 | $12.27 | $0.9693 | 2,291,243.0 | -6.42% |
| Apr 22, 2026 | $13.48 | $13.11 | $0.37 | 1,502,629.0 | +2.37% |
| Apr 21, 2026 | $13.85 | $13.06 | $0.79 | 3,775,214.0 | -6.57% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $14.32 | $12.35 | $1.97 | 48,582,246.0 | +2.93% |
| Apr, 2026 | $14.11 | $11.41 | $2.70 | 39,744,574.0 | +7.87% |
| 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% |
1.13%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):