Magnite Stock Price History
NASDAQ: MGNITechnologyComputer Software: Programming Data ProcessingUSD
25.40-0.05 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGNI price history at a glance
The price history for Magnite (MGNI) on this page begins on March 31, 2014, when the stock closed at $19.00; it most recently closed at $25.40 on October 5, 2026. The highest price in this record is $64.39, reached on February 8, 2021; the latest close is 60.6% below that peak. Across the 11 complete calendar years in the table, MGNI finished higher in 5 and lower in 6. Its best year was 2020 (+226.7%) and its worst was 2017 (-74.8%).
Over roughly 13 years the share price changed +33.7%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, MGNI has gained 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $64.39
- Date of high
- Feb 8, 2021
- Low since 2014
- $1.48
- Date of low
- Feb 26, 2018
- 52-week high
- $26.84
- 52-week low
- $10.82
- Last close
- $25.40
MGNI returns
1 week
+2.71%
1 month
+7.72%
3 months
+24.88%
6 months
+112.02%
Year to date
+56.50%
1 year
+36.93%
3 years
+262.86%
5 years
-14.94%
MGNI price return, excluding dividends.
MGNI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.40 | +58.16% |
| 2025 | 16.06 | -6.25% |
| 2024 | 17.13 | +83.40% |
| 2023 | 9.34 | -11.80% |
| 2022 | 10.59 | -39.49% |
| 2021 | 17.50 | -43.02% |
| 2020 | 30.71 | +226.70% |
| 2019 | 9.40 | +149.34% |
| 2018 | 3.77 | +101.60% |
| 2017 | 1.87 | -74.80% |
| 2016 | 7.42 | -54.89% |
| 2015 | 16.45 | +2.56% |
| 2014* | 16.04 | -15.58% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
MGNI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.56 | 25.86 | 25.32 | 25.40 | -0.20% | |
| 24.82 | 25.73 | 24.82 | 25.45 | +0.83% | |
| 24.72 | 25.47 | 24.43 | 25.24 | +1.61% | |
| 25.11 | 25.20 | 24.62 | 24.84 | -0.48% | |
| 24.99 | 25.38 | 24.75 | 24.96 | +0.93% | |
| 25.63 | 25.90 | 24.60 | 24.73 | -2.79% | |
| 25.30 | 25.74 | 24.94 | 25.44 | +0.71% | |
| 25.74 | 26.11 | 25.17 | 25.26 | -1.60% | |
| 24.48 | 26.40 | 24.27 | 25.67 | +9.70% | |
| 23.55 | 23.76 | 23.09 | 23.40 | -2.38% | |
| 24.06 | 24.51 | 23.85 | 23.97 | -0.42% | |
| 23.77 | 24.43 | 23.77 | 24.07 | +0.04% | |
| 24.68 | 24.71 | 23.87 | 24.06 | -2.98% | |
| 25.64 | 25.64 | 24.28 | 24.80 | -2.02% | |
| 25.15 | 25.55 | 24.95 | 25.31 | +0.64% | |
| 26.12 | 26.35 | 25.02 | 25.15 | -1.87% | |
| 26.63 | 26.84 | 24.63 | 25.63 | +7.78% | |
| 23.70 | 24.14 | 23.47 | 23.78 | +0.30% | |
| 23.45 | 23.74 | 23.17 | 23.71 | -0.55% | |
| 23.89 | 24.39 | 23.67 | 23.84 | +0.29% | |
| 23.80 | 24.12 | 23.55 | 23.77 | +0.93% | |
| 23.39 | 23.66 | 23.10 | 23.55 | -0.13% | |
| 23.46 | 24.00 | 23.05 | 23.58 | -0.51% | |
| 23.91 | 24.09 | 23.46 | 23.70 | -1.82% | |
| 24.44 | 24.55 | 24.00 | 24.14 | -1.99% | |
| 25.12 | 25.79 | 24.22 | 24.63 | -1.00% | |
| 22.92 | 25.22 | 22.44 | 24.88 | +8.69% | |
| 23.42 | 23.42 | 22.73 | 22.89 | -2.55% | |
| 23.70 | 23.92 | 23.21 | 23.49 | -0.89% | |
| 23.58 | 24.22 | 23.20 | 23.70 | +1.46% | |
| 23.38 | 23.87 | 23.17 | 23.36 | -0.09% | |
| 23.31 | 23.87 | 23.07 | 23.38 | -2.13% | |
| 23.52 | 24.13 | 23.32 | 23.89 | +1.40% | |
| 23.50 | 23.92 | 23.50 | 23.56 | +0.26% | |
| 23.48 | 23.73 | 23.12 | 23.50 | +0.64% | |
| 24.02 | 24.11 | 23.19 | 23.35 | -2.10% | |
| 24.55 | 24.87 | 23.77 | 23.85 | -2.77% | |
| 24.25 | 25.36 | 24.21 | 24.53 | +1.41% | |
| 24.55 | 24.63 | 24.05 | 24.19 | -2.18% | |
| 24.70 | 25.00 | 24.44 | 24.73 | +0.61% | |
| 24.63 | 24.86 | 24.44 | 24.58 | +0.99% | |
| 24.28 | 24.75 | 24.01 | 24.34 | +0.16% | |
| 24.00 | 24.71 | 23.92 | 24.30 | +0.37% | |
| 24.42 | 24.97 | 24.07 | 24.21 | -2.06% | |
| 24.68 | 25.45 | 24.56 | 24.72 | +1.64% | |
| 23.00 | 25.40 | 22.60 | 24.32 | +17.66% | |
| 21.00 | 21.17 | 20.35 | 20.67 | -0.91% | |
| 19.75 | 20.94 | 19.75 | 20.86 | +6.59% | |
| 19.30 | 20.04 | 19.30 | 19.57 | +1.40% | |
| 19.22 | 19.52 | 18.94 | 19.30 | -0.46% | |
| 19.42 | 19.51 | 18.92 | 19.39 | -1.72% | |
| 19.70 | 20.11 | 19.59 | 19.73 | +0.15% | |
| 19.38 | 19.87 | 19.04 | 19.70 | +3.20% | |
| 19.07 | 19.46 | 18.72 | 19.09 | +3.13% | |
| 18.00 | 18.80 | 17.91 | 18.51 | +3.29% | |
| 18.09 | 18.28 | 17.73 | 17.92 | -2.08% | |
| 19.40 | 19.40 | 18.25 | 18.30 | -4.34% | |
| 18.93 | 19.32 | 18.53 | 19.13 | +0.84% | |
| 18.80 | 19.45 | 18.80 | 18.97 | -0.16% | |
| 19.70 | 19.97 | 18.97 | 19.00 | -4.57% | |
| 20.67 | 20.81 | 19.85 | 19.91 | -2.83% | |
| 20.25 | 20.61 | 20.17 | 20.49 | +1.44% | |
| 20.08 | 20.48 | 19.95 | 20.20 | -1.03% | |
| 20.53 | 21.01 | 20.25 | 20.41 | +0.34% | |
| 21.39 | 21.41 | 20.29 | 20.34 | -4.15% | |
| 20.28 | 21.32 | 20.01 | 21.22 | +4.48% | |
| 20.09 | 20.38 | 19.75 | 20.31 | -1.02% | |
| 21.00 | 21.16 | 20.38 | 20.52 | -1.54% | |
| 20.21 | 20.98 | 20.15 | 20.84 | +2.26% | |
| 20.36 | 20.65 | 20.28 | 20.38 | +0.49% | |
| 18.99 | 20.43 | 18.88 | 20.28 | +6.85% | |
| 19.00 | 19.36 | 18.82 | 18.98 | -0.63% | |
| 18.73 | 19.53 | 18.57 | 19.10 | +1.98% | |
| 17.34 | 18.82 | 17.34 | 18.73 | +8.14% | |
| 18.17 | 18.34 | 17.28 | 17.32 | -5.30% | |
| 17.95 | 18.46 | 17.72 | 18.29 | +1.61% | |
| 17.58 | 18.32 | 17.37 | 18.00 | +3.15% | |
| 17.44 | 18.11 | 17.29 | 17.45 | -2.46% | |
| 18.15 | 18.22 | 17.57 | 17.89 | -1.92% | |
| 18.46 | 19.28 | 18.24 | 18.24 | -1.67% | |
| 16.77 | 18.67 | 16.60 | 18.55 | +10.75% | |
| 16.21 | 17.14 | 15.94 | 16.75 | +3.08% | |
| 16.25 | 16.45 | 15.82 | 16.25 | +0.31% | |
| 15.50 | 16.21 | 15.20 | 16.20 | +3.38% | |
| 15.57 | 15.92 | 15.25 | 15.67 | -0.89% | |
| 15.15 | 15.97 | 15.07 | 15.81 | +8.07% | |
| 14.61 | 14.73 | 14.28 | 14.63 | -0.34% | |
| 14.86 | 15.14 | 14.63 | 14.68 | -1.21% | |
| 14.78 | 15.45 | 14.67 | 14.86 | +2.84% | |
| 14.56 | 14.67 | 14.00 | 14.45 | -2.69% | |
| 15.07 | 15.19 | 14.73 | 14.85 | -3.45% | |
| 14.33 | 15.53 | 14.33 | 15.38 | +7.33% | |
| 14.43 | 14.84 | 14.23 | 14.33 | -0.69% | |
| 13.37 | 14.46 | 13.18 | 14.43 | +8.09% | |
| 13.23 | 13.81 | 13.18 | 13.35 | +0.45% | |
| 13.19 | 13.57 | 13.19 | 13.29 | +0.68% | |
| 13.15 | 13.51 | 13.00 | 13.20 | +0.08% | |
| 12.98 | 13.36 | 12.78 | 13.19 | +1.00% | |
| 13.22 | 13.28 | 12.73 | 13.06 | -2.46% | |
| 13.45 | 13.81 | 13.26 | 13.39 | 0.00% | |
| 12.75 | 13.58 | 12.75 | 13.39 | +4.45% | |
| 12.37 | 12.98 | 12.35 | 12.82 | +3.22% | |
| 12.95 | 13.08 | 12.38 | 12.42 | -3.80% | |
| 13.73 | 13.73 | 12.83 | 12.91 | -6.58% | |
| 13.51 | 13.93 | 13.23 | 13.82 | +3.37% | |
| 14.08 | 14.23 | 13.22 | 13.37 | -5.38% | |
| 13.74 | 14.32 | 13.70 | 14.13 | +0.93% | |
| 12.70 | 14.00 | 12.52 | 14.00 | +4.56% | |
| 13.60 | 13.60 | 13.05 | 13.39 | -1.54% | |
| 13.58 | 13.70 | 13.33 | 13.60 | +0.15% | |
| 13.78 | 13.93 | 13.46 | 13.58 | -1.02% | |
| 13.17 | 13.80 | 13.00 | 13.72 | +7.02% | |
| 12.89 | 13.06 | 12.60 | 12.82 | -0.77% | |
| 12.78 | 13.09 | 12.67 | 12.92 | -0.39% | |
| 13.05 | 13.27 | 12.95 | 12.97 | -0.46% | |
| 13.25 | 13.60 | 12.94 | 13.03 | +0.39% | |
| 12.53 | 13.02 | 12.39 | 12.98 | +3.59% | |
| 13.17 | 13.23 | 12.27 | 12.53 | -6.42% | |
| 13.23 | 13.48 | 13.11 | 13.39 | +2.37% | |
| 13.59 | 13.85 | 13.06 | 13.08 | -6.57% | |
| 13.58 | 14.11 | 13.45 | 14.00 | +2.12% | |
| 13.82 | 14.04 | 13.66 | 13.71 | +0.51% | |
| 13.45 | 13.75 | 13.39 | 13.64 | +2.94% | |
| 12.46 | 13.41 | 12.46 | 13.25 | +6.34% | |
| 12.14 | 12.85 | 12.14 | 12.46 | +3.06% | |
| 11.80 | 12.22 | 11.80 | 12.09 | +0.92% | |
| 11.98 | 12.19 | 11.59 | 11.98 | +1.35% | |
| 12.10 | 12.12 | 11.56 | 11.82 | -2.80% | |
| 12.67 | 12.79 | 12.02 | 12.16 | +0.91% | |
| 12.02 | 12.24 | 11.87 | 12.05 | -0.90% | |
| 11.93 | 12.36 | 11.89 | 12.16 | +2.27% | |
| 11.41 | 12.02 | 11.41 | 11.89 | +0.85% | |
| 12.12 | 12.12 | 11.57 | 11.79 | -0.76% | |
| 11.74 | 12.09 | 11.62 | 11.88 | +2.68% | |
| 11.72 | 11.86 | 11.50 | 11.57 | -0.69% | |
| 11.77 | 11.82 | 11.36 | 11.65 | -1.69% | |
| 12.00 | 12.26 | 11.82 | 11.85 | -2.15% | |
| 12.29 | 12.44 | 11.90 | 12.11 | +0.67% | |
| 12.37 | 12.52 | 12.03 | 12.03 | -3.37% | |
| 12.67 | 12.75 | 12.22 | 12.45 | +0.57% | |
| 12.55 | 12.58 | 12.20 | 12.38 | -0.88% | |
| 12.53 | 13.04 | 12.35 | 12.49 | -1.81% | |
| 12.12 | 12.89 | 12.05 | 12.72 | +3.08% | |
| 12.26 | 12.87 | 12.24 | 12.34 | +1.31% | |
| 12.01 | 12.40 | 11.93 | 12.18 | +2.53% | |
| 12.29 | 12.29 | 11.81 | 11.88 | -3.34% | |
| 12.88 | 13.09 | 12.28 | 12.29 | -5.68% | |
| 13.09 | 13.25 | 12.71 | 13.03 | +0.23% | |
| 13.60 | 13.60 | 12.96 | 13.00 | -3.92% | |
| 13.63 | 13.67 | 13.06 | 13.53 | -3.36% | |
| 13.91 | 14.11 | 13.75 | 14.00 | -1.13% | |
| 13.99 | 14.48 | 13.89 | 14.16 | +2.39% | |
| 13.63 | 14.26 | 13.19 | 13.83 | +0.44% | |
| 13.17 | 13.97 | 12.89 | 13.77 | +1.55% | |
| 12.92 | 13.65 | 12.88 | 13.56 | -0.44% | |
| 13.43 | 13.74 | 13.05 | 13.62 | +1.04% | |
| 12.44 | 13.68 | 12.22 | 13.48 | +12.61% | |
| 11.77 | 12.04 | 11.52 | 11.97 | +2.31% | |
| 11.33 | 11.84 | 11.33 | 11.70 | +3.36% | |
| 12.01 | 12.23 | 11.25 | 11.32 | -7.44% | |
| 12.15 | 12.65 | 11.91 | 12.23 | +0.16% | |
| 11.87 | 12.26 | 11.72 | 12.21 | +1.75% | |
| 11.95 | 12.09 | 11.50 | 12.00 | +3.72% | |
| 11.53 | 11.79 | 11.05 | 11.57 | -1.11% | |
| 11.32 | 11.76 | 11.21 | 11.70 | +4.46% | |
| 11.73 | 11.81 | 10.82 | 11.20 | -5.08% | |
| 12.13 | 12.18 | 11.59 | 11.80 | -1.42% | |
| 11.88 | 12.59 | 11.83 | 11.97 | +2.57% | |
| 11.38 | 11.75 | 11.18 | 11.67 | +3.37% | |
| 11.38 | 11.56 | 11.06 | 11.29 | +0.09% | |
| 11.68 | 12.22 | 11.16 | 11.28 | -5.29% | |
| 11.56 | 12.12 | 11.04 | 11.91 | +3.57% | |
| 14.03 | 14.03 | 11.28 | 11.50 | -18.21% | |
| 14.32 | 14.72 | 14.05 | 14.06 | -2.83% | |
| 14.83 | 15.01 | 14.30 | 14.47 | -3.66% | |
| 14.75 | 15.02 | 14.48 | 15.02 | +1.08% | |
| 15.07 | 15.28 | 14.79 | 14.86 | -1.26% | |
| 15.37 | 15.40 | 14.71 | 15.05 | -2.08% | |
| 15.43 | 15.43 | 15.00 | 15.37 | -0.26% | |
| 15.04 | 15.95 | 15.01 | 15.41 | +2.19% | |
| 14.68 | 15.15 | 14.38 | 15.08 | +5.53% | |
| 14.86 | 14.94 | 13.95 | 14.29 | -3.45% | |
| 13.89 | 14.81 | 13.80 | 14.80 | +2.92% | |
| 14.93 | 15.10 | 14.32 | 14.38 | -3.49% | |
| 15.43 | 15.95 | 14.86 | 14.90 | -2.61% | |
| 16.03 | 16.24 | 15.27 | 15.30 | -4.91% | |
| 16.32 | 16.73 | 16.03 | 16.09 | -1.41% | |
| 16.16 | 16.78 | 15.76 | 16.32 | +0.93% | |
| 16.81 | 16.81 | 16.00 | 16.17 | -2.59% | |
| 16.80 | 16.82 | 16.25 | 16.60 | -1.19% | |
| 16.88 | 17.04 | 16.36 | 16.80 | -0.47% | |
| 16.62 | 17.41 | 16.44 | 16.88 | +0.66% | |
| 16.19 | 17.15 | 16.19 | 16.77 | +4.42% | |
| 16.28 | 16.38 | 15.77 | 16.06 | -1.05% | |
| 16.46 | 16.66 | 16.17 | 16.23 | -1.40% | |
| 16.40 | 16.62 | 16.32 | 16.46 | +0.06% | |
| 16.37 | 16.53 | 16.29 | 16.45 | 0.00% | |
| 16.50 | 16.92 | 16.33 | 16.45 | -0.42% | |
| 16.46 | 16.70 | 16.29 | 16.52 | +0.12% | |
| 16.32 | 16.59 | 16.08 | 16.50 | +0.36% | |
| 16.50 | 16.86 | 16.34 | 16.44 | +0.24% | |
| 16.71 | 16.83 | 16.30 | 16.40 | -1.09% | |
| 16.96 | 17.15 | 16.51 | 16.58 | -0.72% | |
| 16.72 | 17.21 | 16.54 | 16.70 | +0.97% | |
| 15.79 | 16.68 | 15.78 | 16.54 | +4.42% | |
| 16.27 | 16.46 | 15.77 | 15.84 | -2.82% | |
| 15.99 | 16.73 | 15.97 | 16.30 | +1.81% | |
| 15.69 | 16.09 | 15.40 | 16.01 | +1.46% | |
| 15.40 | 15.94 | 14.90 | 15.78 | +1.74% | |
| 14.78 | 15.68 | 14.78 | 15.51 | +4.02% | |
| 14.87 | 15.11 | 14.68 | 14.91 | +1.77% | |
| 14.34 | 15.01 | 14.24 | 14.65 | +1.88% | |
| 14.43 | 14.49 | 14.10 | 14.38 | 0.00% | |
| 14.44 | 14.56 | 14.18 | 14.38 | -0.14% | |
| 14.78 | 14.78 | 14.32 | 14.40 | -2.57% | |
| 14.31 | 15.25 | 14.24 | 14.78 | +0.61% | |
| 14.85 | 14.93 | 14.66 | 14.69 | +0.07% | |
| 14.89 | 15.10 | 14.53 | 14.68 | -1.08% | |
| 14.74 | 15.14 | 14.53 | 14.84 | +0.68% | |
| 13.92 | 14.81 | 13.89 | 14.74 | +4.69% | |
| 13.32 | 14.37 | 13.23 | 14.08 | +7.24% | |
| 13.87 | 13.98 | 13.08 | 13.13 | -2.96% | |
| 13.40 | 13.62 | 13.27 | 13.53 | +0.97% | |
| 13.22 | 13.58 | 13.07 | 13.40 | +0.30% | |
| 14.04 | 14.11 | 13.32 | 13.36 | -5.58% | |
| 13.87 | 14.43 | 13.82 | 14.15 | -0.56% | |
| 14.01 | 14.43 | 13.75 | 14.23 | +0.14% | |
| 14.78 | 15.01 | 14.14 | 14.21 | -3.86% | |
| 14.56 | 14.97 | 14.46 | 14.78 | +1.51% | |
| 15.43 | 15.55 | 14.44 | 14.56 | -3.58% | |
| 14.52 | 15.22 | 14.45 | 15.10 | +1.55% | |
| 15.00 | 15.53 | 13.43 | 14.87 | -13.04% | |
| 16.76 | 17.97 | 16.42 | 17.10 | +2.21% | |
| 17.31 | 17.55 | 16.65 | 16.73 | -5.69% | |
| 18.15 | 18.41 | 17.63 | 17.74 | -0.78% | |
| 17.46 | 18.23 | 17.44 | 17.88 | +3.29% | |
| 18.60 | 18.85 | 17.28 | 17.31 | -7.14% | |
| 19.82 | 20.02 | 18.54 | 18.64 | -6.28% | |
| 20.07 | 20.27 | 19.60 | 19.89 | -1.00% | |
| 20.09 | 20.36 | 19.93 | 20.09 | +0.75% | |
| 19.64 | 20.28 | 19.50 | 19.94 | +4.18% | |
| 18.77 | 19.40 | 18.77 | 19.14 | +1.06% | |
| 18.97 | 19.32 | 18.45 | 18.94 | -0.05% | |
| 18.60 | 19.07 | 18.59 | 18.95 | +1.50% | |
| 18.18 | 18.95 | 18.18 | 18.67 | +4.42% | |
| 18.21 | 18.31 | 17.65 | 17.88 | -2.35% | |
| 18.69 | 19.40 | 18.09 | 18.31 | -2.24% | |
| 18.12 | 18.74 | 18.11 | 18.73 | +4.29% | |
| 17.11 | 17.97 | 16.74 | 17.96 | +2.63% | |
| 18.12 | 18.15 | 17.20 | 17.50 | 0.00% | |
| 18.55 | 18.69 | 17.45 | 17.50 | -5.66% | |
| 18.96 | 19.27 | 18.13 | 18.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGNI chart for longer ranges.