22.55
price down icon2.38%   -0.55
after-market After Hours: 22.60 0.05 +0.22%
loading

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 July 23, 2025, is $22.55.
  • 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 304.85% to $22.55 now.
  • The 52-week high stock price for MGNI is $25.27, representing a 12.06% increase from the current share price, occurred on July 03, 2025.
  • The 52-week low stock price for MGNI is $8.22, indicating a -63.55% 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:
Date High Low High - Low Volume % Change
Jul 23, 2025 $22.77 $22.53 $0.245 1,971,251.0 -2.38%
Jul 22, 2025 $24.59 $22.91 $1.69 4,323,920.0 -5.41%
Jul 21, 2025 $24.88 $24.23 $0.6494 1,726,877.0 -0.25%
Jul 18, 2025 $24.82 $24.17 $0.645 1,847,903.0 +0.87%
Jul 17, 2025 $24.73 $24.14 $0.59 2,683,420.0 +0.91%
Jul 16, 2025 $24.17 $23.21 $0.955 2,435,467.0 +2.12%
Jul 15, 2025 $24.06 $23.01 $1.05 2,429,920.0 +1.93%
Jul 14, 2025 $23.11 $22.49 $0.6236 4,009,225.0 +2.37%
Jul 11, 2025 $23.41 $22.43 $0.985 2,781,155.0 -3.75%
Jul 10, 2025 $23.75 $23.18 $0.575 2,743,660.0 -1.01%
Jul 09, 2025 $24.37 $23.53 $0.84 5,379,381.0 +0.68%
Jul 08, 2025 $24.46 $23.25 $1.21 7,308,644.0 -3.13%
Jul 07, 2025 $24.78 $24.06 $0.72 3,494,026.0 -0.98%
Jul 03, 2025 $25.27 $24.46 $0.81 3,274,898.0 -0.57%
Jul 02, 2025 $24.80 $23.39 $1.41 3,013,799.0 +2.28%
Jul 01, 2025 $24.25 $23.26 $0.9934 3,688,723.0 +0.00%
Jun 30, 2025 $24.46 $21.91 $2.55 6,805,417.0 +14.31%
Jun 27, 2025 $21.16 $20.66 $0.50 4,676,125.0 +0.62%
Jun 26, 2025 $20.99 $20.13 $0.86 1,939,877.0 +1.26%
Jun 25, 2025 $20.85 $20.26 $0.59 2,973,436.0 +3.29%
Jun 24, 2025 $20.11 $19.08 $1.03 3,700,257.0 +6.14%

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
Jul, 2025 $25.27 $22.43 $2.84 55,083,520.0 -6.51%
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%

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%
$5.24
price up icon 3.76%
advertising_agencies ZD
$32.90
price up icon 3.43%
advertising_agencies IAS
$8.38
price down icon 0.59%
$23.56
price up icon 1.51%
advertising_agencies WPP
$29.39
price up icon 1.98%
Cap:     |  Volume (24h):