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 $2,501.03 as of August 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $750.23, while $1000 invested 1 year ago would be worth $1,095.97. This corresponds to total returns of 150.1%, -24.98%, 9.6%, respectively, with annualized returns of 9.59%, -5.58%, 9.6%.

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
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
August 04, 2026	19.75	20.86	20.86	20.94	19.75	3.31M
August 03, 2026	19.3	19.57	19.57	20.04	19.3	1.18M
July 31, 2026	19.22	19.3	19.3	19.52	18.94	1.36M
July 30, 2026	19.42	19.39	19.39	19.51	18.92	1.65M
July 29, 2026	19.7	19.73	19.73	20.11	19.59	2.28M
July 28, 2026	19.38	19.7	19.7	19.86	19.04	1.74M
July 27, 2026	19.07	19.09	19.09	19.46	18.72	2.03M
July 24, 2026	18	18.51	18.51	18.8	17.91	2.05M
July 23, 2026	18.09	17.92	17.92	18.28	17.73	2.99M
July 22, 2026	19.4	18.3	18.3	19.4	18.25	1.59M
July 21, 2026	18.93	19.13	19.13	19.32	18.52	3.17M
July 20, 2026	18.8	18.97	18.97	19.45	18.8	2.17M
July 17, 2026	19.7	19	19	19.97	18.97	2.59M
July 16, 2026	20.67	19.91	19.91	20.81	19.85	1.68M
July 15, 2026	20.25	20.49	20.49	20.61	20.17	1.12M
July 14, 2026	20.08	20.2	20.2	20.48	19.95	1.71M
July 13, 2026	20.53	20.41	20.41	21.01	20.25	1.38M
July 10, 2026	21.39	20.34	20.34	21.41	20.29	2.58M
July 09, 2026	20.28	21.22	21.22	21.32	20.01	4.24M
July 08, 2026	20.09	20.31	20.31	20.38	19.75	3.59M
July 07, 2026	21	20.52	20.52	21.16	20.38	2.65M
July 06, 2026	20.21	20.84	20.84	20.98	20.15	2.25M
July 02, 2026	20.36	20.38	20.38	20.65	20.28	2.27M
July 01, 2026	18.99	20.28	20.28	20.43	18.88	3.74M
June 30, 2026	19	18.98	18.98	19.36	18.82	2.45M
June 29, 2026	18.73	19.1	19.1	19.52	18.57	3.33M
June 26, 2026	17.34	18.73	18.73	18.82	17.34	5.98M
June 25, 2026	18.17	17.32	17.32	18.34	17.27	2.06M
June 24, 2026	17.95	18.29	18.29	18.46	17.72	2.63M
June 23, 2026	17.58	18	18	18.32	17.37	4.48M
June 22, 2026	17.44	17.45	17.45	18.11	17.29	3.15M
June 18, 2026	18.15	17.89	17.89	18.22	17.57	4.25M
June 17, 2026	18.45	18.24	18.24	19.27	18.24	6.57M
June 16, 2026	16.77	18.55	18.55	18.67	16.6	6.37M
June 15, 2026	16.21	16.75	16.75	17.14	15.94	5.84M
June 12, 2026	16.25	16.25	16.25	16.45	15.82	4.15M
June 11, 2026	15.5	16.2	16.2	16.21	15.2	2.97M
June 10, 2026	15.57	15.67	15.67	15.92	15.25	2.74M
June 09, 2026	15.15	15.81	15.81	15.97	15.07	3.6M
June 08, 2026	14.61	14.63	14.63	14.73	14.28	1.47M
June 05, 2026	14.86	14.68	14.68	15.14	14.63	2.39M
June 04, 2026	14.78	14.86	14.86	15.45	14.67	1.99M
June 03, 2026	14.56	14.45	14.45	14.59	14	2.37M
June 02, 2026	15.07	14.85	14.85	15.19	14.73	1.74M
June 01, 2026	14.33	15.38	15.38	15.53	14.33	2.5M
May 29, 2026	14.43	14.33	14.33	14.84	14.23	3.77M
May 28, 2026	13.37	14.43	14.43	14.46	13.18	2.96M
May 27, 2026	13.23	13.35	13.35	13.81	13.18	1.65M
May 26, 2026	13.19	13.29	13.29	13.57	13.19	1.63M
May 22, 2026	13.15	13.2	13.2	13.51	13	1.39M
May 21, 2026	12.98	13.19	13.19	13.36	12.78	1.78M
May 20, 2026	13.22	13.06	13.06	13.28	12.73	2.18M
May 19, 2026	13.45	13.39	13.39	13.81	13.26	2.56M
May 18, 2026	12.75	13.39	13.39	13.58	12.75	3.02M
May 15, 2026	12.37	12.82	12.82	12.98	12.35	2.16M
May 14, 2026	12.95	12.42	12.42	13.08	12.38	3.6M