Magnite, Inc. (MGNI) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
MGNI Historical Performance
Short-Term Returns
MGNI Stock Price Trajectory (2014–2026)
As of May 6, 2026, Magnite, Inc. (MGNI) trades at $13.60, representing a +11.8% return over the past year. The stock has delivered a -61.3% total return over five years (-17.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $64.39 on February 9, 2021. From this peak, MGNI has corrected -78.9%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers PUBM (+6.8% 1Y), DV (-14.7% 1Y), and IAS (+42.8% 1Y), MGNI has underperformed the peer group average. Compare MGNI vs PUBM →
MGNI Historical Price Data (2014–2026)
Showing 30 of 3,042 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 13.58 | 13.70 | 13.33 | 13.60 | 450K | +0.15% |
| 2026-05-04 | 13.78 | 13.90 | 13.46 | 13.58 | 2.49M | -1.02% |
| 2026-05-01 | 13.17 | 13.79 | 13.00 | 13.72 | 4.02M | +7.06% |
| 2026-04-30 | 12.89 | 13.06 | 12.60 | 12.81 | 1.62M | -0.81% |
| 2026-04-29 | 12.78 | 13.09 | 12.67 | 12.92 | 1.46M | -0.39% |
| 2026-04-28 | 13.05 | 13.27 | 12.95 | 12.97 | 1.28M | -0.46% |
| 2026-04-27 | 13.20 | 13.60 | 12.94 | 13.03 | 2.10M | +0.39% |
| 2026-04-24 | 12.50 | 13.02 | 12.39 | 12.98 | 1.63M | +3.59% |
| 2026-04-23 | 13.10 | 13.23 | 12.27 | 12.53 | 2.24M | -6.42% |
| 2026-04-22 | 13.23 | 13.48 | 13.11 | 13.39 | 1.46M | +2.37% |
| 2026-04-21 | 13.59 | 13.85 | 13.06 | 13.08 | 3.70M | -6.57% |
| 2026-04-20 | 13.58 | 14.11 | 13.45 | 14.00 | 1.64M | +2.12% |
| 2026-04-17 | 13.85 | 14.04 | 13.66 | 13.71 | 2.34M | +0.51% |
| 2026-04-16 | 13.45 | 13.75 | 13.38 | 13.64 | 1.74M | +2.94% |
| 2026-04-15 | 12.46 | 13.40 | 12.46 | 13.25 | 1.97M | +6.34% |
| 2026-04-14 | 12.28 | 12.85 | 12.14 | 12.46 | 1.08M | +3.06% |
| 2026-04-13 | 11.83 | 12.22 | 11.80 | 12.09 | 1.60M | +0.92% |
| 2026-04-10 | 12.00 | 12.19 | 11.59 | 11.98 | 1.64M | +1.35% |
| 2026-04-09 | 12.12 | 12.12 | 11.55 | 11.82 | 2.14M | -2.80% |
| 2026-04-08 | 12.67 | 12.79 | 12.02 | 12.16 | 1.74M | +0.91% |
| 2026-04-07 | 12.19 | 12.24 | 11.87 | 12.05 | 1.59M | -0.90% |
| 2026-04-06 | 11.93 | 12.36 | 11.89 | 12.16 | 1.24M | +2.27% |
| 2026-04-02 | 11.70 | 12.02 | 11.41 | 11.89 | 1.48M | +0.85% |
| 2026-04-01 | 12.04 | 12.12 | 11.57 | 11.79 | 1.91M | -0.76% |
| 2026-03-31 | 11.80 | 12.09 | 11.62 | 11.88 | 2.20M | +2.68% |
| 2026-03-30 | 11.71 | 11.86 | 11.49 | 11.57 | 2.94M | -0.69% |
| 2026-03-27 | 11.77 | 11.82 | 11.36 | 11.65 | 1.84M | -1.69% |
| 2026-03-26 | 12.02 | 12.26 | 11.81 | 11.85 | 1.96M | -2.15% |
| 2026-03-25 | 12.29 | 12.44 | 11.90 | 12.11 | 1.80M | +0.67% |
| 2026-03-24 | 12.37 | 12.52 | 12.03 | 12.03 | 1.14M | -3.37% |
See MGNI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MGNI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MGNI vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonMGNI — Frequently Asked Questions
Quick answers to the most common questions about buying MGNI stock.
How has MGNI stock performed recently?
MGNI returned +11.8% over the past year, beating its 5-year annualized CAGR of -17.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MGNI's all-time high price?
Magnite, Inc. reached $64.39 on 2021-02-09. The 52-week high is $26.65. Current 1-year return of +11.8% places the stock closer to historical peaks.
Where can I download MGNI historical price data?
This page provides MGNI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.