Magnite - 10 Year Stock Price History | MGNI

Historical daily share price chart and data for Magnite since 2014 adjusted for splits and dividends. The latest closing stock price for Magnite as of July 11, 2024 is 14.04.
  • The all-time high Magnite stock closing price was 61.80 on February 11, 2021.
  • The Magnite 52-week high stock price is 15.46, which is 10.1% above the current share price.
  • The Magnite 52-week low stock price is 6.28, which is 55.3% below the current share price.
  • The average Magnite stock price for the last 52 weeks is 9.86.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Magnite Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 10.6611 9.2000 14.0400 8.4600 14.0400 50.32%
2023 10.1105 9.9300 15.4800 6.5100 9.3400 -11.80%
2022 10.3212 17.8300 17.8300 5.7800 10.5900 -39.49%
2021 32.3239 27.6100 61.8000 16.6000 17.5000 -43.02%
2020 9.3279 9.0400 32.5000 4.1500 30.7100 276.35%
2019 7.0954 3.7700 10.7300 3.6200 8.1600 118.77%
2018 2.9132 2.0800 4.7600 1.4900 3.7300 99.47%
2017 4.9996 7.5200 8.9300 1.6900 1.8700 -74.80%
2016 12.4417 16.0200 20.1800 6.2300 7.4200 -54.89%
2015 16.1925 16.0400 19.6700 13.6300 16.4500 1.92%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $1.966B $0.620B
Magnite Inc. provides sell-side advertising platform. The company's omnichannel advertising platform enables publishers to monetize across all auction types and formats including CTV, desktop display, video, audio and mobile. Magnite Inc., formerly known as the Rubicon Project Inc., is based in CA, United States.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1300.481B 29.03
Palo Alto Networks (PANW) United States $107.191B 106.10
CrowdStrike (CRWD) United States $90.148B 561.26
PayPal Holdings (PYPL) United States $62.752B 15.03
Workday (WDAY) United States $60.105B 142.65
Snowflake (SNOW) United States $46.263B 0.00
Atlassian (TEAM) United States $46.237B 0.00
Fortinet (FTNT) United States $44.912B 39.99
Datadog (DDOG) United States $42.545B 317.98
Sea (SE) Singapore $42.296B 1478.00
Veeva Systems (VEEV) United States $30.064B 53.14
Pinterest (PINS) United States $28.775B 175.50
Cloudflare (NET) United States $27.870B 0.00
Snap (SNAP) United States $26.864B 0.00
HubSpot (HUBS) United States $24.960B 0.00
Samsara (IOT) United States $19.972B 0.00
MongoDB (MDB) United States $18.248B 0.00
Topicus (TOITF) Canada $18.211B 94.52
Zoom Video Communications (ZM) United States $17.505B 21.77
Bentley Systems (BSY) United States $14.077B 61.77
Aspen Technology (AZPN) United States $12.080B 34.43
Reddit (RDDT) United States $11.493B 0.00
Monday (MNDY) Israel $11.168B 642.58
Toast (TOST) United States $11.040B 0.00
Nice (NICE) Israel $10.720B 24.32
F5 (FFIV) United States $10.174B 17.22
Twilio (TWLO) United States $9.759B 0.00
AppFolio (APPF) United States $9.115B 246.77
Paycom Software (PAYC) United States $8.396B 18.04
Informatica (INFA) United States $8.283B 75.86
GitLab (GTLB) United States $8.276B 0.00
Dayforce (DAY) United States $8.059B 64.61
Paylocity Holding (PCTY) United States $7.698B 36.67
KANZHUN LIMITED (BZ) China $7.214B 48.62
HashiCorp (HCP) United States $6.757B 0.00
Unity Software (U) United States $6.457B 0.00
Smartsheet (SMAR) United States $5.961B 0.00
Rubrik (RBRK) United States $5.940B 0.00
Vertex (VERX) United States $5.679B 140.81
BILL Holdings (BILL) United States $5.399B 195.65
Trump Media & Technology Group (DJT) United States $5.276B 0.00
Tenable Holdings (TENB) United States $5.050B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.561B 0.00
StoneCo (STNE) Cayman Islands $4.217B 12.09
Workiva (WK) United States $4.005B 0.00
Alight (ALIT) United States $4.003B 16.20
Freshworks (FRSH) United States $3.813B 0.00
Clarivate (CLVT) United Kingdom $3.776B 8.43
JFrog (FROG) United States $3.675B 0.00
Box (BOX) United States $3.674B 149.71
NCino (NCNO) United States $3.654B 317.50
Waystar Holding (WAY) $3.578B 0.00
DoubleVerify Holdings (DV) United States $3.441B 52.71
Kingdee Software Group (KGDEY) China $3.401B 0.00
Asana (ASAN) United States $3.084B 0.00
Five9 (FIVN) United States $3.082B 0.00
DigitalOcean Holdings (DOCN) United States $3.032B 40.11
Alkami Technology (ALKT) United States $2.964B 0.00
BlackLine (BL) United States $2.960B 119.72
Intapp (INTA) United States $2.606B 0.00
AvidXchange Holdings (AVDX) United States $2.523B 0.00
Rapid7 (RPD) United States $2.502B 100.38
Appian (APPN) United States $2.347B 0.00
ODDITY Tech (ODD) Israel $2.340B 35.47
Evolent Health (EVH) United States $2.280B 35.04
Calix (CALX) United States $2.217B 48.33
Ziff Davis (ZD) United States $2.213B 8.33
Paycor HCM (PYCR) United States $2.185B 81.73
Rumble (RUM) United States $2.157B 0.00
Grindr (GRND) United States $2.147B 47.00
EverCommerce (EVCM) United States $2.073B 0.00
PagerDuty (PD) United States $2.007B 0.00
SolarWinds (SWI) United States $1.975B 21.74
Compass (COMP) United States $1.963B 0.00
SEMrush Holdings (SEMR) United States $1.961B 150.00
Arlo Technologies (ARLO) United States $1.620B 0.00
Diebold Nixdorf (DBD) United States $1.502B 0.00
Getty Images Holdings (GETY) United States $1.414B 24.71
E2open Parent Holdings (ETWO) United States $1.410B 24.35
Zuora (ZUO) United States $1.313B 0.00
VTEX (VTEX) United Kingdom $1.308B 0.00
Udemy (UDMY) United States $1.268B 0.00
WalkMe (WKME) Israel $1.206B 0.00
Bumble (BMBL) United States $1.162B 54.18
Docebo (DCBO) Canada $1.150B 65.53
Soho House & Co (SHCO) United Kingdom $1.147B 0.00
Enfusion (ENFN) United States $1.115B 217.50
Riskified (RSKD) United States $1.109B 0.00
Nextdoor Holdings (KIND) United States $1.089B 0.00
Fastly (FSLY) United States $1.022B 0.00
PubMatic (PUBM) United States $1.010B 96.33
Hello Group (MOMO) China $0.968B 6.07
Couchbase (BASE) United States $0.877B 0.00
Tuya (TUYA) China $0.857B 0.00
Radware (RDWR) Israel $0.833B 0.00
I3 Verticals (IIIV) United States $0.745B 27.16
Yalla Group (YALA) $0.744B 6.70
Olo (OLO) United States $0.709B 0.00
Kingsoft Cloud Holdings (KC) China $0.693B 0.00
Blend Labs (BLND) United States $0.621B 0.00
Thryv Holdings (THRY) United States $0.612B 89.95
Planet Labs PBC (PL) United States $0.570B 0.00
Cognyte Software (CGNT) Israel $0.547B 0.00
ONESPAN INC (OSPN) United States $0.489B 44.59
Consensus Cloud Solutions (CCSI) United States $0.333B 3.64
Jiayin Group (JFIN) China $0.332B 1.84
CS Disco (LAW) United States $0.324B 0.00
Arteris (AIP) United States $0.310B 0.00
ReposiTrak (TRAK) United States $0.303B 57.41
Chegg (CHGG) United States $0.300B 36.62
8x8 Inc (EGHT) United States $0.285B 0.00
Materialise (MTLS) Belgium $0.284B 24.00
Domo (DOMO) United States $0.283B 0.00
Backblaze (BLZE) United States $0.269B 0.00
Rimini Street (RMNI) United States $0.268B 8.46
ON24 (ONTF) United States $0.257B 0.00
Innovid (CTV) Israel $0.250B 0.00
Audioeye (AEYE) United States $0.222B 0.00
Digital Turbine (APPS) United States $0.205B 8.00
D-Wave Quantum (QBTS) United States $0.202B 0.00
Perfect (PERF) Taiwan $0.196B 28.88
Porch (PRCH) United States $0.193B 0.00
EGain (EGAN) United States $0.191B 22.86
Kaltura (KLTR) United States $0.176B 0.00
Rekor Systems (REKR) United States $0.162B 0.00
Inseego (INSG) United States $0.138B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Cheetah Mobile (CMCM) China $0.123B 0.00
Sangoma Technologies (SANG) Canada $0.112B 0.00
Plum Acquisition I (PLMI) United States $0.109B 0.00
Synchronoss Technologies (SNCR) United States $0.099B 0.00
GAN (GAN) United States $0.070B 0.00
Upland Software (UPLD) United States $0.065B 7.12
Edgio (EGIO) United States $0.064B 0.00
SurgePays (SURG) United States $0.058B 2.60
Quantum Computing (QUBT) United States $0.057B 0.00
SCHMID Group (SHMD) Cayman Islands $0.049B 0.00
Phunware (PHUN) United States $0.048B 0.00
Wireless Ronin Technologies (CREX) United States $0.047B 0.00
MIND C.T.I (MNDO) Israel $0.039B 7.72
IZEA WORLDWIDE, INC (IZEA) United States $0.038B 0.00
MariaDB (MRDB) United States $0.037B 0.00
OneMedNet (ONMD) United States $0.026B 0.00
KOREs (KORE) United States $0.025B 0.00
LeddarTech Holdings (LDTC) Canada $0.025B 0.00
MultiSensor AI Holdings (MSAI) United States $0.023B 0.00
VirnetX Holding Corp (VHC) United States $0.022B 0.00
Aurora Mobile (JG) China $0.015B 0.00
ARB IOT Group (ARBB) Singapore $0.014B 0.00
2U (TWOU) United States $0.014B 0.00
Next Technology Holding (NXTT) China $0.013B 0.00
Verb Technology (VERB) United States $0.013B 0.00
MF (MFI) Hong Kong, SAR China $0.012B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.011B 0.00
EzFill Holdings (EZFL) United States $0.009B 0.00
Collective Audience (CAUD) United States $0.009B 0.00
ICoreConnect (ICCT) United States $0.008B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
Locafy (LCFY) Australia $0.008B 0.00
CISO Global (CISO) United States $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
Versus Systems (VS) Canada $0.004B 0.00
Oblong (OBLG) United States $0.004B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
DatChat (DATS) United States $0.003B 0.00
SCWorx (WORX) United States $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.000B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 25.81
Cloopen (RAAS) China $0.000B 0.00