Magnite, Inc. (MGNI) NASDAQ

13.18

-0.015(-0.11%)

Updated at May 22 02:33PM

Currency In USD

MGNI Historical Return

If you invested $1000 in Magnite, Inc. (MGNI) 10 years ago, it would be worth $899.32 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $434.25, while $1000 invested 1 year ago would be worth $844.55. This corresponds to total returns of -10.07%, -56.58%, -15.54%, respectively, with annualized returns of -1.06%, -15.37%, -15.54%.

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
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
May 13, 2026	13.73	12.91	12.91	13.73	12.83	3.47M
May 12, 2026	13.51	13.82	13.82	13.93	13.23	2.98M
May 11, 2026	14.08	13.37	13.37	14.23	13.22	3.61M
May 08, 2026	13.74	14.13	14.13	14.32	13.7	4.26M
May 07, 2026	12.7	14	14	14	12.52	6.14M
May 06, 2026	13.6	13.39	13.39	13.6	13.05	2.71M
May 05, 2026	13.58	13.6	13.6	13.7	13.33	1.7M
May 04, 2026	13.78	13.58	13.58	13.93	13.46	2.49M
May 01, 2026	13.17	13.72	13.72	13.8	13	4.02M
April 30, 2026	12.89	12.82	12.82	13.06	12.6	1.9M
April 29, 2026	12.78	12.92	12.92	13.09	12.67	1.53M
April 28, 2026	13.05	12.97	12.97	13.27	12.95	1.49M
April 27, 2026	13.25	13.03	13.03	13.6	12.94	2.22M
April 24, 2026	12.53	12.98	12.98	13.02	12.39	1.74M
April 23, 2026	13.17	12.53	12.53	13.23	12.27	2.29M
April 22, 2026	13.23	13.39	13.39	13.48	13.11	1.5M
April 21, 2026	13.59	13.08	13.08	13.85	13.06	3.78M
April 20, 2026	13.58	14	14	14.11	13.45	1.68M
April 17, 2026	13.82	13.71	13.71	14.04	13.66	2.48M
April 16, 2026	13.45	13.64	13.64	13.75	13.39	1.82M
April 15, 2026	12.46	13.25	13.25	13.41	12.46	2.01M
April 14, 2026	12.14	12.46	12.46	12.85	12.14	1.1M
April 13, 2026	11.8	12.09	12.09	12.22	11.8	1.72M
April 10, 2026	11.98	11.98	11.98	12.19	11.59	1.7M
April 09, 2026	12.1	11.82	11.82	12.12	11.56	2.25M
April 08, 2026	12.67	12.16	12.16	12.79	12.02	1.74M
April 07, 2026	12.02	12.05	12.05	12.24	11.87	1.92M
April 06, 2026	11.93	12.16	12.16	12.36	11.89	1.38M
April 02, 2026	11.41	11.89	11.89	12.02	11.41	1.52M
April 01, 2026	12.12	11.79	11.79	12.12	11.57	1.91M
March 31, 2026	11.74	11.88	11.88	12.09	11.62	2.31M
March 30, 2026	11.72	11.57	11.57	11.86	11.5	2.94M
March 27, 2026	11.77	11.65	11.65	11.82	11.36	1.9M
March 26, 2026	12	11.85	11.85	12.26	11.82	2.03M
March 25, 2026	12.29	12.11	12.11	12.44	11.9	1.83M
March 24, 2026	12.37	12.03	12.03	12.52	12.03	1.17M
March 23, 2026	12.67	12.45	12.45	12.75	12.22	1.72M
March 20, 2026	12.55	12.38	12.38	12.58	12.2	2.63M
March 19, 2026	12.53	12.49	12.49	13.04	12.35	2.09M
March 18, 2026	12.12	12.72	12.72	12.89	12.05	2.68M
March 17, 2026	12.26	12.34	12.34	12.87	12.24	1.51M
March 16, 2026	12.01	12.18	12.18	12.4	11.93	2.12M
March 13, 2026	12.29	11.88	11.88	12.29	11.81	1.62M
March 12, 2026	12.88	12.29	12.29	13.09	12.28	1.28M
March 11, 2026	13.09	13.03	13.03	13.25	12.71	1.87M
March 10, 2026	13.6	13	13	13.6	12.96	1.66M
March 09, 2026	13.63	13.53	13.53	13.67	13.06	1.47M
March 06, 2026	13.91	14	14	14.11	13.75	1.8M
March 05, 2026	13.99	14.16	14.16	14.48	13.89	2.27M
March 04, 2026	13.63	13.83	13.83	14.25	13.19	1.96M
March 03, 2026	13.19	13.77	13.77	13.97	12.89	2.46M
March 02, 2026	12.92	13.56	13.56	13.65	12.88	2.51M
February 27, 2026	13.43	13.62	13.62	13.74	13.05	3.35M
February 26, 2026	12.44	13.48	13.48	13.68	12.22	7.48M