Magnite - 11 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 June 27, 2025 is 21.10.
- The all-time high Magnite stock closing price was 61.80 on February 11, 2021.
- The Magnite 52-week high stock price is 21.29, which is 0.9% above the current share price.
- The Magnite 52-week low stock price is 8.22, which is 61% below the current share price.
- The average Magnite stock price for the last 52 weeks is 14.69.
| Magnite Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.2554 | 16.1000 | 21.1700 | 9.0000 | 21.1000 | 32.54% |
| 2024 | 12.3380 | 9.2000 | 18.0000 | 8.4600 | 15.9200 | 70.45% |
| 2023 | 10.1106 | 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 | 9.3266 | 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 | $2.977B | $0.668B |
| 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 | $1844.586B | 28.61 |
| Palantir Technologies (PLTR) | United States | $308.535B | 1089.50 |
| Spotify Technology (SPOT) | Luxembourg | $158.157B | 128.13 |
| Arista Networks (ANET) | United States | $124.826B | 44.03 |
| ADP (ADP) | United States | $123.177B | 30.87 |
| Sea (SE) | Singapore | $93.851B | 112.19 |
| CoreWeave (CRWV) | United States | $76.792B | 0.00 |
| Snowflake (SNOW) | United States | $74.322B | 0.00 |
| Cloudflare (NET) | United States | $67.260B | 0.00 |
| Autodesk (ADSK) | United States | $65.298B | 50.43 |
| Workday (WDAY) | United States | $63.378B | 91.65 |
| Adyen (ADYEY) | Netherlands | $57.886B | 0.00 |
| Atlassian (TEAM) | United States | $53.110B | 0.00 |
| Paychex (PAYX) | United States | $51.846B | 28.90 |
| Datadog (DDOG) | United States | $45.614B | 269.55 |
| Block (XYZ) | United States | $40.979B | 35.07 |
| HubSpot (HUBS) | United States | $29.039B | 0.00 |
| Broadridge Financial Solutions (BR) | United States | $28.127B | 28.17 |
| Reddit (RDDT) | United States | $26.388B | 242.39 |
| Topicus (TOITF) | Canada | $25.980B | 95.12 |
| Pinterest (PINS) | United States | $24.383B | 79.89 |
| Zoom Communications (ZM) | United States | $23.714B | 25.53 |
| Samsara (IOT) | United States | $22.545B | 0.00 |
| Affirm Holdings (AFRM) | United States | $21.956B | 0.00 |
| Toast (TOST) | United States | $21.857B | 182.88 |
| Guidewire Software (GWRE) | United States | $19.820B | 228.54 |
| Grab Holdings (GRAB) | Singapore | $19.813B | 246.00 |
| Twilio (TWLO) | United States | $18.739B | 110.58 |
| MongoDB (MDB) | United States | $17.153B | 0.00 |
| F5 (FFIV) | United States | $16.986B | 25.99 |
| Rubrik (RBRK) | United States | $16.907B | 0.00 |
| Monday (MNDY) | Israel | $15.636B | 205.31 |
| Docusign (DOCU) | United States | $15.452B | 56.64 |
| Bentley Systems (BSY) | United States | $15.363B | 56.00 |
| Astera Labs (ALAB) | United States | $15.011B | 910.20 |
| Snap (SNAP) | United States | $14.573B | 0.00 |
| Paycom Software (PAYC) | United States | $13.146B | 32.37 |
| SailPoint (SAIL) | United States | $12.674B | 0.00 |
| Nice (NICE) | Israel | $10.442B | 18.51 |
| Procore Technologies (PCOR) | United States | $10.123B | 0.00 |
| Unity Software (U) | United States | $10.110B | 0.00 |
| Paylocity Holding (PCTY) | United States | $9.917B | 39.29 |
| Klaviyo (KVYO) | United States | $9.815B | 3305.00 |
| ServiceTitan (TTAN) | United States | $9.786B | 0.00 |
| Dayforce (DAY) | United States | $8.816B | 49.68 |
| Elastic (ESTC) | United States | $8.727B | 0.00 |
| Confluent (CFLT) | United States | $8.329B | 0.00 |
| AppFolio (APPF) | United States | $8.190B | 73.10 |
| Match Group (MTCH) | United States | $7.726B | 14.83 |
| GitLab (GTLB) | United States | $7.457B | 0.00 |
| Informatica (INFA) | United States | $7.338B | 55.11 |
| KANZHUN LIMITED (BZ) | China | $7.055B | 31.24 |
| Waystar Holding (WAY) | United States | $6.879B | 82.83 |
| UiPath (PATH) | United States | $6.811B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $6.718B | 0.00 |
| OneStream (OS) | United States | $6.609B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.232B | 129.41 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.202B | 67.21 |
| Q2 Holdings (QTWO) | United States | $5.856B | 303.19 |
| Vertex (VERX) | United States | $5.466B | 95.81 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.254B | 0.00 |
| JFrog (FROG) | United States | $5.030B | 0.00 |
| Box (BOX) | United States | $4.889B | 154.55 |
| BILL Holdings (BILL) | United States | $4.695B | 151.90 |
| StoneCo (STNE) | Cayman Islands | $4.393B | 11.13 |
| Freshworks (FRSH) | United States | $4.372B | 0.00 |
| Grindr (GRND) | United States | $4.347B | 73.97 |
| ODDITY Tech (ODD) | Israel | $4.185B | 44.36 |
| Intapp (INTA) | United States | $4.138B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $4.097B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $4.050B | 22.28 |
| Tenable Holdings (TENB) | United States | $4.007B | 0.00 |
| Rumble (RUM) | United States | $3.991B | 0.00 |
| AvePoint (AVPT) | United States | $3.906B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $3.839B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $3.791B | 45.23 |
| CLEAR Secure (YOU) | United States | $3.674B | 16.34 |
| Workiva (WK) | United States | $3.668B | 0.00 |
| BlackLine (BL) | United States | $3.530B | 52.93 |
| Kingsoft Cloud Holdings (KC) | China | $3.459B | 0.00 |
| Compass (COMP) | United States | $3.341B | 0.00 |
| Calix (CALX) | United States | $3.325B | 0.00 |
| ZoomInfo Technologies (GTM) | United States | $3.319B | 17.70 |
| Rigetti Computing (RGTI) | United States | $3.214B | 0.00 |
| NCino (NCNO) | United States | $3.207B | 0.00 |
| Asana (ASAN) | United States | $3.125B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.086B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.062B | 0.00 |
| Alight (ALIT) | United States | $2.998B | 11.85 |
| Braze (BRZE) | United States | $2.826B | 0.00 |
| BlackBerry (BB) | Canada | $2.699B | 113.50 |
| DigitalOcean Holdings (DOCN) | United States | $2.573B | 21.09 |
| Quantum Computing (QUBT) | United States | $2.436B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.411B | 53.00 |
| NCR Atleos (NATL) | United States | $2.169B | 9.92 |
| Appian (APPN) | United States | $2.153B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.066B | 20.30 |
| Five9 (FIVN) | United States | $2.040B | 59.42 |
| AvidXchange Holdings (AVDX) | United States | $2.021B | 979.00 |
| EverCommerce (EVCM) | United States | $1.880B | 0.00 |
| VNET - (VNET) | China | $1.877B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.781B | 0.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.682B | 104.45 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.507B | 0.00 |
| Karooooo (KARO) | Singapore | $1.475B | 28.76 |
| Rapid7 (RPD) | United States | $1.458B | 28.73 |
| Porch (PRCH) | United States | $1.432B | 0.00 |
| Olo (OLO) | United States | $1.431B | 215.50 |
| PagerDuty (PD) | United States | $1.387B | 0.00 |
| Flywire (FLYW) | United States | $1.387B | 114.10 |
| SEMrush Holdings (SEMR) | United States | $1.322B | 178.40 |
| Couchbase (BASE) | United States | $1.317B | 0.00 |
| Ziff Davis (ZD) | United States | $1.281B | 5.26 |
| Tuya (TUYA) | China | $1.257B | 58.25 |
| Radware (RDWR) | Israel | $1.245B | 71.15 |
| VTEX (VTEX) | Cayman Islands | $1.181B | 71.78 |
| WEBTOON Entertainment (WBTN) | United States | $1.127B | 48.11 |
| E2open Parent Holdings (ETWO) | United States | $1.115B | 16.20 |
| Yalla Group (YALA) | $1.088B | 8.94 | |
| Penguin Solutions (PENG) | Cayman Islands | $1.087B | 18.21 |
| Udemy (UDMY) | United States | $1.046B | 0.00 |
| Hello Group (MOMO) | China | $1.029B | 6.57 |
| Fastly (FSLY) | United States | $1.001B | 0.00 |
| Telus Digital (TIXT) | Canada | $0.992B | 15.65 |
| Next Technology Holding (NXTT) | China | $0.890B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.878B | 64.48 |
| Blend Labs (BLND) | United States | $0.852B | 0.00 |
| Jiayin Group (JFIN) | China | $0.822B | 4.48 |
| Docebo (DCBO) | Canada | $0.814B | 32.26 |
| Riskified (RSKD) | United States | $0.801B | 0.00 |
| CI&T (CINT) | Brazil | $0.777B | 28.85 |
| NPK (NPKI) | United States | $0.744B | 27.50 |
| Getty Images Holdings (GETY) | United States | $0.686B | 0.00 |
| Bumble (BMBL) | United States | $0.666B | 11.32 |
| Cognyte Software (CGNT) | Israel | $0.656B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.643B | 15.42 |
| Weave Communications (WEAV) | United States | $0.619B | 0.00 |
| Digital Turbine (APPS) | United States | $0.613B | 286.50 |
| Nextdoor Holdings (KIND) | United States | $0.608B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.566B | 31.75 |
| PubMatic (PUBM) | United States | $0.566B | 145.75 |
| Domo (DOMO) | United States | $0.560B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.522B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.496B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.449B | 4.89 |
| Opendoor Technologies (OPEN) | United States | $0.407B | 0.00 |
| Arteris (AIP) | United States | $0.407B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.399B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.365B | 58.79 |
| Rimini Street (RMNI) | United States | $0.346B | 9.43 |
| Vivid Seats (SEAT) | United States | $0.330B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.313B | 0.00 |
| Kaltura (KLTR) | United States | $0.306B | 0.00 |
| Backblaze (BLZE) | United States | $0.300B | 0.00 |
| CS Disco (LAW) | United States | $0.270B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.250B | 37.20 |
| DeFi Development (DFDV) | United States | $0.248B | 0.00 |
| ON24 (ONTF) | United States | $0.232B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.199B | 0.00 |
| Perfect (PERF) | Taiwan | $0.185B | 24.22 |
| EGain (EGAN) | United States | $0.170B | 69.00 |
| Audioeye (AEYE) | United States | $0.143B | 46.00 |
| Cheetah Mobile (CMCM) | China | $0.139B | 0.00 |
| Chegg (CHGG) | United States | $0.139B | 0.00 |
| Rekor Systems (REKR) | United States | $0.135B | 0.00 |
| RedCloud Holdings (RCT) | $0.129B | 0.00 | |
| Inseego (INSG) | United States | $0.128B | 0.00 |
| Cirata (WANSF) | Jersey | $0.121B | 0.00 |
| FatPipe (FATN) | United States | $0.102B | 0.00 |
| AuthID (AUID) | United States | $0.076B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.076B | 47.07 |
| ZSpace (ZSPC) | United States | $0.073B | 0.00 |
| Veea (VEEA) | United States | $0.070B | 0.00 |
| Aurora Mobile (JG) | China | $0.069B | 0.00 |
| SurgePays (SURG) | United States | $0.065B | 0.00 |
| Phunware (PHUN) | United States | $0.063B | 0.00 |
| YXT.COM - (YXT) | China | $0.058B | 0.00 |
| Upland Software (UPLD) | United States | $0.050B | 2.38 |
| Datavault AI (DVLT) | United States | $0.046B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.046B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.042B | 0.00 |
| KOREs (KORE) | United States | $0.041B | 0.00 |
| CISO Global (CISO) | United States | $0.038B | 0.00 |
| Creative Realities (CREX) | United States | $0.034B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.033B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.031B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.029B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.027B | 7.79 |
| SCHMID Group (SHMD) | Cayman Islands | $0.027B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.026B | 0.00 | |
| NetClass Technology Inc (NTCL) | China | $0.025B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.022B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.018B | 0.00 |
| AEye (LIDR) | United States | $0.017B | 0.00 |
| OneMedNet (ONMD) | United States | $0.016B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.014B | 0.00 |
| DatChat (DATS) | United States | $0.012B | 0.00 |
| ARB IOT Group (ARBB) | $0.012B | 0.00 | |
| Amesite (AMST) | United States | $0.012B | 0.00 |
| Locafy (LCFY) | Australia | $0.011B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.011B | 0.00 |
| Verb Technology (VERB) | United States | $0.010B | 0.00 |
| Baiya Group (BIYA) | $0.009B | 0.00 | |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.008B | 0.00 |
| Lifeward (LFWD) | United States | $0.007B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.005B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 33.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |