Get the Stockscreener App
9.00
1.93%
+0.17
After Hours:
9.07
0.07
+0.78%
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 01, 2024, is $9.00.
- 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 61.58% to $9.00 now.
- The 52-week high stock price for MGNI is $15.73, representing a 74.78% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for MGNI is $6.28, indicating a -30.22% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Magnite Inc (MGNI) stock in the beginning of 2023 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 01, 2024 | $9.27 | $8.82 | $0.445 | 1,523,118.0 | +1.93% |
| Apr 30, 2024 | $9.08 | $8.81 | $0.27 | 885,354.0 | -3.81% |
| Apr 29, 2024 | $9.37 | $9.11 | $0.265 | 1,011,868.0 | -0.11% |
| Apr 26, 2024 | $9.35 | $8.86 | $0.49 | 1,124,594.0 | +4.43% |
| Apr 25, 2024 | $8.84 | $8.60 | $0.235 | 1,422,323.0 | -3.30% |
| Apr 24, 2024 | $9.18 | $8.79 | $0.39 | 1,099,652.0 | +2.94% |
| Apr 23, 2024 | $8.88 | $8.69 | $0.19 | 831,340.0 | +1.73% |
| Apr 22, 2024 | $8.71 | $8.38 | $0.33 | 781,941.0 | +2.72% |
| Apr 19, 2024 | $8.85 | $8.41 | $0.44 | 1,028,356.0 | -2.08% |
| Apr 18, 2024 | $8.74 | $8.53 | $0.215 | 980,691.0 | +0.70% |
| Apr 17, 2024 | $8.89 | $8.58 | $0.315 | 848,786.0 | -1.27% |
| Apr 16, 2024 | $8.81 | $8.56 | $0.25 | 1,260,111.0 | -1.47% |
| Apr 15, 2024 | $9.15 | $8.76 | $0.39 | 1,013,307.0 | -3.71% |
| Apr 12, 2024 | $9.42 | $9.10 | $0.32 | 693,461.0 | -2.76% |
| Apr 11, 2024 | $9.56 | $9.41 | $0.15 | 918,632.0 | -0.84% |
| Apr 10, 2024 | $9.84 | $9.37 | $0.47 | 1,325,004.0 | -4.71% |
| Apr 09, 2024 | $10.12 | $9.74 | $0.38 | 1,718,428.0 | +1.22% |
| Apr 08, 2024 | $10.03 | $9.60 | $0.425 | 1,019,839.0 | +0.61% |
| Apr 05, 2024 | $9.94 | $9.71 | $0.225 | 1,152,840.0 | -0.61% |
| Apr 04, 2024 | $10.19 | $9.83 | $0.36 | 889,326.0 | -1.89% |
| Apr 03, 2024 | $10.20 | $9.98 | $0.22 | 1,324,235.0 | -0.79% |
| Apr 02, 2024 | $10.36 | $9.88 | $0.48 | 1,664,908.0 | -4.35% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.27 | $8.82 | $0.445 | 1,523,118.0 | +0.00% |
| Apr, 2024 | $10.99 | $8.38 | $2.62 | 25,270,381.0 | -16.28% |
| 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% |
Magnite Inc Stock (MGNI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.90 | $9.94 | $2.96 | 33,602,579.0 | -4.68% |
| Nov, 2022 | $11.94 | $5.58 | $6.35 | 58,437,577.0 | +52.40% |
| Oct, 2022 | $7.86 | $6.02 | $1.84 | 26,705,418.0 | +10.96% |
| Sep, 2022 | $7.96 | $6.30 | $1.66 | 28,726,750.0 | -12.75% |
| Aug, 2022 | $9.98 | $7.36 | $2.62 | 40,479,319.0 | -1.44% |
| Jul, 2022 | $9.53 | $7.06 | $2.47 | 34,050,801.0 | -13.96% |
| Jun, 2022 | $11.68 | $8.83 | $2.85 | 44,925,223.0 | -19.20% |
| May, 2022 | $11.47 | $8.57 | $2.90 | 46,267,111.0 | +13.89% |
| Apr, 2022 | $14.29 | $9.57 | $4.71 | 32,742,574.0 | -26.95% |
| Mar, 2022 | $14.87 | $10.36 | $4.51 | 45,067,751.0 | -9.40% |
| Feb, 2022 | $14.96 | $10.47 | $4.49 | 57,857,347.0 | +7.44% |
| Jan, 2022 | $18.22 | $11.41 | $6.81 | 45,035,691.0 | -22.46% |
3.76%
1.14%
Cap:
|
Volume (24h):