Magnite, Inc. (MGNI) NASDAQ

Currency In USD

MGNI Historical Return

If you invested $1000 in Magnite, Inc. (MGNI) 10 years ago, it would be worth $2,832.26 as of October 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $781.81, while $1000 invested 1 year ago would be worth $1,253.33. This corresponds to total returns of 183.23%, -21.82%, 25.33%, respectively, with annualized returns of 10.97%, -4.81%, 25.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGNI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2026	21.74	22.43	22.43	22.46	21.37	1.97M
October 28, 2026	21.89	21.77	21.77	22.01	21.59	1.47M
October 27, 2026	21.75	21.82	21.82	22.23	21.65	1.64M
October 26, 2026	22.68	21.62	21.62	22.7	21.51	2.25M
October 23, 2026	22.76	22.89	22.89	23.38	22.72	1.07M
October 22, 2026	23.47	23.13	23.13	23.87	22.86	1.67M
October 21, 2026	23.57	23.62	23.62	23.98	23.13	1.19M
October 20, 2026	23.74	23.81	23.81	24.27	23.65	1.16M
October 19, 2026	23.36	23.55	23.55	23.64	23.06	1.28M
October 16, 2026	24.64	23.37	23.37	24.88	23.22	1.49M
October 15, 2026	23.66	24.48	24.48	24.57	23.66	1.91M
October 14, 2026	24.5	23.87	23.87	25.14	23.63	2.22M
October 13, 2026	25	25.32	25.32	25.78	25	1.49M
October 12, 2026	25.35	25.08	25.08	25.61	24.89	1.33M
October 09, 2026	25.56	25.4	25.4	25.86	25.32	1.52M
October 08, 2026	24.82	25.45	25.45	25.73	24.82	2.17M
October 07, 2026	24.72	25.24	25.24	25.47	24.42	2.18M
October 06, 2026	25.11	24.84	24.84	25.2	24.62	1.53M
October 05, 2026	24.99	24.96	24.96	25.38	24.75	1.52M
October 02, 2026	25.63	24.73	24.73	25.9	24.6	1.54M
October 01, 2026	25.3	25.44	25.44	25.74	24.94	1.74M
September 30, 2026	25.74	25.26	25.26	26.11	25.17	2.52M
September 29, 2026	24.48	25.67	25.67	26.4	24.27	4.13M
September 28, 2026	23.55	23.4	23.4	23.76	23.09	2.13M
September 25, 2026	24.06	23.97	23.97	24.51	23.85	1.56M
September 24, 2026	23.77	24.07	24.07	24.43	23.77	2.3M
September 23, 2026	24.68	24.06	24.06	24.71	23.87	2.12M
September 22, 2026	25.64	24.8	24.8	25.64	24.28	2.01M
September 21, 2026	25.15	25.31	25.31	25.55	24.95	1.62M
September 18, 2026	26.12	25.15	25.15	26.35	25.02	3.59M
September 17, 2026	26.63	25.63	25.63	26.84	24.63	6.83M
September 16, 2026	23.7	23.78	23.78	24.14	23.47	1.21M
September 15, 2026	23.45	23.71	23.71	23.74	23.17	1.47M
September 11, 2026	23.8	23.77	23.77	24.12	23.55	1.23M
September 10, 2026	23.39	23.55	23.55	23.66	23.1	1.63M
September 09, 2026	23.46	23.58	23.58	24	23.05	1.61M
September 08, 2026	23.91	23.7	23.7	24.09	23.46	2.13M
September 04, 2026	24.44	24.14	24.14	24.55	24	1.94M
September 03, 2026	25.12	24.63	24.63	25.79	24.22	2.92M
September 02, 2026	22.92	24.88	24.88	25.22	22.44	5.9M
September 01, 2026	23.42	22.89	22.89	23.42	22.73	1.81M
August 31, 2026	23.7	23.49	23.49	23.92	23.21	1.67M
August 28, 2026	23.58	23.7	23.7	24.22	23.2	1.66M
August 27, 2026	23.38	23.36	23.36	23.87	23.17	2.04M
August 26, 2026	23.31	23.38	23.38	23.87	23.07	1.62M
August 25, 2026	23.52	23.89	23.89	24.13	23.32	2.01M
August 24, 2026	23.5	23.56	23.56	23.92	23.5	1.2M
August 21, 2026	23.48	23.5	23.5	23.73	23.12	1.56M
August 20, 2026	24.02	23.35	23.35	24.11	23.19	2.45M
August 19, 2026	24.55	23.85	23.85	24.87	23.77	2.32M
August 18, 2026	24.25	24.53	24.53	25.36	24.21	2.63M
August 17, 2026	24.55	24.19	24.19	24.63	24.05	2.63M
August 14, 2026	24.7	24.73	24.73	25	24.44	4.01M
August 13, 2026	24.63	24.58	24.58	24.86	24.44	2.7M
August 12, 2026	24.28	24.34	24.34	24.75	24.01	3.32M
August 11, 2026	24	24.3	24.3	24.71	23.92	2.58M
August 10, 2026	24.42	24.21	24.21	24.97	24.07	2.97M
August 07, 2026	24.68	24.72	24.72	25.45	24.56	4.03M
August 06, 2026	23	24.32	24.32	25.4	22.6	9.99M
August 05, 2026	21	20.67	20.67	21.17	20.35	2.36M