Get the Stockscreener App
9.74
10.19%
-1.10
After Hours:
9.74
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 10, 2025, is $9.74.
- 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 74.87% to $9.74 now.
- The 52-week high stock price for MGNI is $21.29, representing a 118.58% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -15.61% 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 |
|---|---|---|---|---|---|
| Apr 10, 2025 | $11.00 | $9.59 | $1.41 | 2,303,718.0 | -10.15% |
| Apr 09, 2025 | $11.40 | $8.80 | $2.60 | 4,770,574.0 | +20.44% |
| Apr 08, 2025 | $9.77 | $8.83 | $0.9379 | 2,453,991.0 | -1.64% |
| Apr 07, 2025 | $9.64 | $8.22 | $1.42 | 3,778,256.0 | +0.77% |
| Apr 04, 2025 | $9.43 | $8.54 | $0.89 | 3,670,152.0 | -6.39% |
| Apr 03, 2025 | $10.82 | $9.65 | $1.17 | 4,069,424.0 | -15.73% |
| Apr 02, 2025 | $11.73 | $11.14 | $0.5883 | 1,988,510.0 | +0.96% |
| Apr 01, 2025 | $11.48 | $11.15 | $0.33 | 2,243,356.0 | -0.09% |
| Mar 31, 2025 | $11.48 | $10.86 | $0.62 | 2,891,116.0 | -1.60% |
| Mar 28, 2025 | $12.25 | $11.45 | $0.799 | 3,299,715.0 | -5.73% |
| Mar 27, 2025 | $12.99 | $12.27 | $0.72 | 2,032,388.0 | -3.45% |
| Mar 26, 2025 | $13.59 | $12.60 | $0.9856 | 2,290,045.0 | -5.84% |
| Mar 25, 2025 | $13.71 | $13.22 | $0.485 | 1,920,788.0 | +1.88% |
| Mar 24, 2025 | $13.68 | $13.18 | $0.50 | 1,770,375.0 | -0.15% |
| Mar 21, 2025 | $13.62 | $12.93 | $0.685 | 3,132,079.0 | -0.82% |
| Mar 20, 2025 | $13.54 | $13.11 | $0.43 | 1,314,707.0 | +0.30% |
| Mar 19, 2025 | $13.56 | $12.76 | $0.805 | 2,131,230.0 | +5.28% |
| Mar 18, 2025 | $13.07 | $12.57 | $0.50 | 1,999,056.0 | -3.57% |
| Mar 17, 2025 | $13.50 | $12.45 | $1.05 | 3,203,494.0 | +4.52% |
| Mar 14, 2025 | $12.89 | $12.18 | $0.71 | 3,332,703.0 | +4.30% |
| Mar 13, 2025 | $13.12 | $12.05 | $1.07 | 2,984,136.0 | -7.36% |
| Mar 12, 2025 | $13.06 | $12.48 | $0.585 | 3,447,849.0 | +4.99% |
| Mar 11, 2025 | $12.97 | $12.25 | $0.72 | 2,407,460.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $11.73 | $8.22 | $3.51 | 27,581,699.0 | -14.64% |
| 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% |
8.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):