Magnite, Inc.
MGNINASDAQCommunication Services● Active
$14.63
$-0.05(-0.34%)
Market Cap$2.1B
P/E Ratio—
52W High$26.65
52W Low$10.82
Magnite, Inc.（MGNI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mgni · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.54
Jun 29, 2021
-61.0% from here
5-Year Low5Y
$5.59
Nov 9, 2022
+162.0% from low
IPO Priceadj.
$20.09
Apr 2, 2014
-27.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MGNI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.61 | $14.73 | $14.28 | $14.63 | $14.63 | 1.5M | +0.14% |
| Jun 5, 2026 | $14.86 | $15.14 | $14.63 | $14.68 | $14.68 | 2.4M | -1.21% |
| Jun 4, 2026 | $14.78 | $15.45 | $14.67 | $14.86 | $14.86 | 2.0M | +0.54% |
| Jun 3, 2026 | $14.56 | $14.67 | $14.00 | $14.45 | $14.45 | 2.5M | -0.76% |
| Jun 2, 2026 | $15.07 | $15.19 | $14.73 | $14.85 | $14.85 | 1.7M | -1.46% |
| Jun 1, 2026 | $14.33 | $15.53 | $14.33 | $15.38 | $15.38 | 2.5M | +7.33% |
| May 29, 2026 | $14.43 | $14.84 | $14.23 | $14.33 | $14.33 | 3.8M | -0.69% |
| May 28, 2026 | $13.37 | $14.46 | $13.18 | $14.43 | $14.43 | 3.0M | +7.93% |
| May 27, 2026 | $13.23 | $13.81 | $13.18 | $13.35 | $13.35 | 1.6M | +0.91% |
| May 26, 2026 | $13.19 | $13.57 | $13.19 | $13.29 | $13.29 | 1.6M | +0.76% |
| May 22, 2026 | $13.15 | $13.51 | $13.00 | $13.20 | $13.20 | 1.4M | +0.38% |
| May 21, 2026 | $12.98 | $13.36 | $12.78 | $13.19 | $13.19 | 1.8M | +1.62% |
| May 20, 2026 | $13.22 | $13.28 | $12.73 | $13.06 | $13.06 | 2.2M | -1.21% |
| May 19, 2026 | $13.45 | $13.81 | $13.26 | $13.39 | $13.39 | 2.5M | -0.45% |
| May 18, 2026 | $12.75 | $13.58 | $12.75 | $13.39 | $13.39 | 3.0M | +5.02% |
| May 15, 2026 | $12.37 | $12.98 | $12.35 | $12.82 | $12.82 | 2.2M | +3.64% |
| May 14, 2026 | $12.95 | $13.08 | $12.38 | $12.42 | $12.42 | 3.7M | -4.09% |
| May 13, 2026 | $13.73 | $13.73 | $12.83 | $12.91 | $12.91 | 3.5M | -5.97% |
| May 12, 2026 | $13.51 | $13.93 | $13.23 | $13.82 | $13.82 | 3.0M | +2.29% |
| May 11, 2026 | $14.08 | $14.23 | $13.22 | $13.37 | $13.37 | 3.7M | -5.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MGNI
Jan 1 → Dec 31 · 6 years2026-10.1%$16.28 → $14.63
-10.1%
2025+0.6%$16.14 → $16.23
+0.6%
2024+72.1%$9.25 → $15.92
+72.1%
2023-14.0%$10.86 → $9.34
-14.0%
2022-40.2%$17.70 → $10.59
-40.2%
2021-47.2%$33.15 → $17.50
-47.2%
Best Year2024 · +72.1%
Worst Year2021 · -47.2%
Positive Years2 / 6
Avg Annual Return-6.5%
6Y Total Return-55.9%
6Y CAGR~-12.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in MGNI?
If you invested $1,000 in MGNI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$728
Total Return-27.2%
CAGR~-2.6% / yr
Profit$-272
Based on Apr 2, 2014 · $20.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Magnite, Inc.（MGNI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MGNI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MGNI 历史股价FMP 日线复权 OHLCV