Get the Stockscreener App
13.77
1.55%
0.21
Pre-market:
13.73
-0.04
-0.29%
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 March 03, 2026, is $13.77.
- 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 147.22% to $13.77 now.
- The 52-week high stock price for MGNI is $26.65, representing a 93.54% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for MGNI is $8.22, indicating a -40.31% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $13.97 | $12.89 | $1.08 | 2,525,405.0 | +1.55% |
| Mar 02, 2026 | $13.64 | $12.88 | $0.7649 | 2,506,215.0 | -0.44% |
| Feb 27, 2026 | $13.74 | $13.05 | $0.69 | 3,351,769.0 | +1.04% |
| Feb 26, 2026 | $13.68 | $12.22 | $1.46 | 7,475,724.0 | +12.61% |
| Feb 25, 2026 | $12.04 | $11.52 | $0.52 | 3,658,175.0 | +2.31% |
| Feb 24, 2026 | $11.84 | $11.33 | $0.51 | 2,284,564.0 | +3.36% |
| Feb 23, 2026 | $12.23 | $11.25 | $0.98 | 2,607,445.0 | -7.44% |
| Feb 20, 2026 | $12.65 | $11.91 | $0.74 | 1,330,495.0 | +0.16% |
| Feb 19, 2026 | $12.26 | $11.72 | $0.54 | 1,508,236.0 | +1.75% |
| Feb 18, 2026 | $12.09 | $11.50 | $0.585 | 1,820,206.0 | +3.72% |
| Feb 17, 2026 | $11.79 | $11.05 | $0.74 | 1,404,734.0 | -1.11% |
| Feb 13, 2026 | $11.76 | $11.21 | $0.55 | 1,361,413.0 | +4.46% |
| Feb 12, 2026 | $11.81 | $10.82 | $0.99 | 2,821,033.0 | -5.08% |
| Feb 11, 2026 | $12.18 | $11.59 | $0.59 | 2,121,911.0 | -1.42% |
| Feb 10, 2026 | $12.59 | $11.83 | $0.755 | 2,599,240.0 | +2.57% |
| Feb 09, 2026 | $11.75 | $11.18 | $0.5689 | 1,689,432.0 | +3.37% |
| Feb 06, 2026 | $11.55 | $11.06 | $0.495 | 2,159,203.0 | +0.09% |
| Feb 05, 2026 | $12.22 | $11.16 | $1.06 | 2,182,282.0 | -5.25% |
| Feb 04, 2026 | $12.12 | $11.04 | $1.08 | 4,324,975.0 | +3.52% |
| Feb 03, 2026 | $14.03 | $11.28 | $2.75 | 9,148,088.0 | -18.21% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $13.97 | $12.88 | $1.09 | 7,557,025.0 | +1.10% |
| 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% |
3.05%
48.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):