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 06, 2025 is 17.60.
  • 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 21% above the current share price.
  • The Magnite 52-week low stock price is 8.22, which is 53.3% below the current share price.
  • The average Magnite stock price for the last 52 weeks is 14.38.
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
2025 14.7894 16.1000 21.1700 9.0000 17.6000 10.55%
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 $2.464B $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 $1721.359B 26.70
Palantir Technologies (PLTR) United States $282.977B 999.25
Spotify Technology (SPOT) Luxembourg $145.919B 118.21
ADP (ADP) United States $132.424B 33.19
Arista Networks (ANET) United States $119.539B 42.16
Sea (SE) Singapore $100.385B 120.00
Snowflake (SNOW) United States $70.145B 0.00
Workday (WDAY) United States $66.777B 96.56
CoreWeave (CRWV) United States $64.821B 0.00
Autodesk (ADSK) United States $63.819B 49.29
Cloudflare (NET) United States $61.118B 0.00
Adyen (ADYEY) Netherlands $60.746B 0.00
Atlassian (TEAM) United States $57.384B 0.00
Paychex (PAYX) United States $57.382B 32.45
Datadog (DDOG) United States $42.047B 248.47
Block (XYZ) United States $39.115B 33.47
HubSpot (HUBS) United States $31.780B 0.00
Topicus (TOITF) Canada $27.525B 100.78
Samsara (IOT) United States $26.900B 0.00
Zoom Communications (ZM) United States $24.606B 26.49
Pinterest (PINS) United States $22.897B 75.02
Guidewire Software (GWRE) United States $21.567B 248.69
Toast (TOST) United States $21.324B 178.42
Reddit (RDDT) United States $20.711B 190.24
Grab Holdings (GRAB) Singapore $20.377B 253.00
Docusign (DOCU) United States $18.812B 68.82
Rubrik (RBRK) United States $18.706B 0.00
Twilio (TWLO) United States $18.438B 108.83
MongoDB (MDB) United States $18.298B 0.00
Affirm Holdings (AFRM) United States $17.972B 0.00
F5 (FFIV) United States $16.883B 25.83
Monday (MNDY) Israel $15.486B 203.33
Paycom Software (PAYC) United States $15.269B 37.60
Astera Labs (ALAB) United States $14.960B 907.10
Bentley Systems (BSY) United States $14.344B 52.29
Snap (SNAP) United States $13.704B 0.00
Nice (NICE) Israel $11.129B 19.73
Paylocity Holding (PCTY) United States $10.699B 42.39
ServiceTitan (TTAN) United States $10.325B 0.00
Unity Software (U) United States $10.305B 0.00
Procore Technologies (PCOR) United States $10.141B 0.00
Klaviyo (KVYO) United States $10.083B 3395.00
SailPoint (SAIL) United States $10.029B 0.00
Dayforce (DAY) United States $9.462B 53.31
Elastic (ESTC) United States $9.010B 0.00
Confluent (CFLT) United States $8.231B 0.00
GitLab (GTLB) United States $7.998B 0.00
Match Group (MTCH) United States $7.889B 15.14
AppFolio (APPF) United States $7.775B 69.39
UiPath (PATH) United States $7.313B 0.00
Informatica (INFA) United States $7.311B 54.91
KANZHUN LIMITED (BZ) China $7.100B 31.45
OneStream (OS) United States $6.939B 0.00
Waystar Holding (WAY) United States $6.936B 83.52
Clearwater Analytics Holdings (CWAN) United States $6.702B 139.18
Vertex (VERX) United States $6.636B 116.31
CCC Intelligent Solutions Holdings (CCCS) United States $5.879B 63.71
Kingdee Software Group (KGDEY) China $5.671B 0.00
TEMENOS GROUP (TMSNY) Switzerland $5.616B 0.00
Q2 Holdings (QTWO) United States $5.606B 290.26
Box (BOX) United States $5.454B 172.41
JFrog (FROG) United States $4.947B 0.00
D-Wave Quantum (QBTS) United States $4.812B 0.00
BILL Holdings (BILL) United States $4.706B 152.27
Freshworks (FRSH) United States $4.605B 0.00
Intapp (INTA) United States $4.581B 0.00
Grindr (GRND) United States $4.556B 77.53
Trump Media & Technology Group (DJT) United States $4.439B 0.00
ODDITY Tech (ODD) Israel $4.304B 45.62
Cellebrite DI (CLBT) Israel $4.033B 48.11
Tenable Holdings (TENB) United States $3.978B 0.00
StoneCo (STNE) Cayman Islands $3.953B 10.01
VERRA MOBILITY CORP (VRRM) United States $3.887B 21.39
Rumble (RUM) United States $3.852B 0.00
AvePoint (AVPT) United States $3.851B 0.00
Workiva (WK) United States $3.806B 0.00
Braze (BRZE) United States $3.777B 0.00
BlackLine (BL) United States $3.628B 54.41
ZoomInfo Technologies (ZI) United States $3.529B 18.09
CLEAR Secure (YOU) United States $3.454B 15.36
Asana (ASAN) United States $3.431B 0.00
Kingsoft Cloud Holdings (KC) China $3.401B 0.00
ZoomInfo Technologies (GTM) United States $3.279B 17.49
Compass (COMP) United States $3.211B 0.00
NCino (NCNO) United States $3.168B 0.00
Rigetti Computing (RGTI) United States $3.162B 0.00
Alkami Technology (ALKT) United States $3.136B 0.00
Global Business Travel (GBTG) United States $3.110B 0.00
Calix (CALX) United States $3.081B 0.00
Alight (ALIT) United States $2.880B 11.38
DigitalOcean Holdings (DOCN) United States $2.528B 20.72
DoubleVerify Holdings (DV) United States $2.442B 53.68
BlackBerry (BB) Canada $2.430B 0.00
Appian (APPN) United States $2.360B 0.00
Five9 (FIVN) United States $2.178B 63.44
AvidXchange Holdings (AVDX) United States $2.019B 978.00
NCR Atleos (NATL) United States $1.963B 8.97
EverCommerce (EVCM) United States $1.869B 0.00
Diebold Nixdorf (DBD) United States $1.852B 18.21
Karooooo (KARO) Singapore $1.787B 34.85
Lightspeed Commerce (LSPD) Canada $1.735B 103.09
Arlo Technologies (ARLO) United States $1.681B 0.00
Quantum Computing (QUBT) United States $1.667B 0.00
VNET - (VNET) China $1.622B 0.00
SEMrush Holdings (SEMR) United States $1.498B 202.20
Rapid7 (RPD) United States $1.488B 29.33
Olo (OLO) United States $1.464B 220.50
SoftwareOne Holding AG (SWONF) Switzerland $1.461B 0.00
Tuya (TUYA) China $1.441B 66.75
PagerDuty (PD) United States $1.401B 0.00
Ziff Davis (ZD) United States $1.381B 5.67
Flywire (FLYW) United States $1.237B 101.80
VTEX (VTEX) Cayman Islands $1.206B 73.33
WEBTOON Entertainment (WBTN) United States $1.143B 48.78
Porch (PRCH) United States $1.134B 0.00
Udemy (UDMY) United States $1.123B 0.00
E2open Parent Holdings (ETWO) United States $1.111B 16.15
Fastly (FSLY) United States $1.091B 0.00
Yalla Group (YALA) $1.089B 8.95
Couchbase (BASE) United States $1.052B 0.00
Radware (RDWR) Israel $1.026B 58.61
Penguin Solutions (PENG) Cayman Islands $1.006B 16.86
Blend Labs (BLND) United States $0.966B 0.00
Evolent Health (EVH) United States $0.962B 81.90
Jiayin Group (JFIN) China $0.858B 4.67
Hello Group (MOMO) China $0.851B 6.60
Riskified (RSKD) United States $0.827B 0.00
I3 Verticals (IIIV) United States $0.826B 60.63
Cognyte Software (CGNT) Israel $0.821B 0.00
Docebo (DCBO) Canada $0.796B 30.86
CI&T (CINT) Brazil $0.793B 29.45
Telus Digital (TIXT) Canada $0.733B 11.56
Weave Communications (WEAV) United States $0.730B 0.00
Next Technology Holding (NXTT) China $0.707B 0.00
NPK (NPKI) United States $0.707B 26.12
Getty Images Holdings (GETY) United States $0.670B 0.00
ONESPAN INC (OSPN) United States $0.628B 15.07
Nextdoor Holdings (KIND) United States $0.616B 0.00
Thryv Holdings (THRY) United States $0.589B 0.00
PubMatic (PUBM) United States $0.580B 149.50
Domo (DOMO) United States $0.571B 0.00
Bumble (BMBL) United States $0.553B 9.39
Definitive Healthcare (DH) United States $0.529B 29.67
Digital Turbine (APPS) United States $0.526B 83.50
Opendoor Technologies (OPEN) United States $0.478B 0.00
Consensus Cloud Solutions (CCSI) United States $0.437B 4.76
BigCommerce Holdings (BIGC) United States $0.410B 0.00
ReposiTrak (TRAK) United States $0.398B 63.97
Kaltura (KLTR) United States $0.340B 0.00
Vivid Seats (SEAT) United States $0.338B 0.00
Arteris (AIP) United States $0.321B 0.00
Backblaze (BLZE) United States $0.318B 0.00
Rimini Street (RMNI) United States $0.292B 7.95
Arqit Quantum (ARQQ) United Kingdom $0.275B 0.00
CS Disco (LAW) United States $0.256B 0.00
A2Z Cust2Mate Solutions (AZ) Canada $0.254B 0.00
8x8 Inc (EGHT) United States $0.238B 35.40
ON24 (ONTF) United States $0.235B 0.00
DeFi Development (DFDV) United States $0.210B 0.00
Sangoma Technologies (SANG) Canada $0.191B 0.00
Rekor Systems (REKR) United States $0.172B 0.00
Marwynn Holdings (MWYN) United States $0.168B 0.00
EGain (EGAN) United States $0.161B 65.33
Perfect (PERF) Taiwan $0.154B 20.11
Audioeye (AEYE) United States $0.153B 49.28
Cheetah Mobile (CMCM) China $0.132B 0.00
Chegg (CHGG) United States $0.129B 0.00
Cirata (WANSF) Jersey $0.121B 0.00
FatPipe (FATN) United States $0.118B 0.00
Inseego (INSG) United States $0.113B 0.00
ZSpace (ZSPC) United States $0.104B 0.00
GAN (GAN) United States $0.092B 0.00
Synchronoss Technologies (SNCR) United States $0.079B 49.36
Veea (VEEA) United States $0.074B 0.00
RedCloud Holdings (RCT) $0.068B 0.00
AuthID (AUID) United States $0.067B 0.00
Baiya Group (BIYA) $0.067B 0.00
Aurora Mobile (JG) China $0.060B 0.00
Phunware (PHUN) United States $0.059B 0.00
SurgePays (SURG) United States $0.057B 0.00
YXT.COM - (YXT) China $0.055B 0.00
Datavault AI (DVLT) United States $0.054B 0.00
Upland Software (UPLD) United States $0.052B 2.45
IZEA WORLDWIDE, INC (IZEA) United States $0.049B 0.00
NetClass Technology Inc (NTCL) China $0.047B 0.00
KOREs (KORE) United States $0.043B 0.00
VirnetX Holding Corp (VHC) United States $0.042B 0.00
Cloudastructure (CSAI) United States $0.039B 0.00
Wireless Ronin Technologies (CREX) United States $0.037B 0.00
EPWK Holdings (EPWK) China $0.037B 0.00
CISO Global (CISO) United States $0.033B 0.00
Nvni Group (NVNI) Cayman Islands $0.033B 0.00
MIND C.T.I (MNDO) Israel $0.030B 8.76
SAGTEC GLOBAL LIMITED (SAGT) $0.029B 0.00
SCHMID Group (SHMD) Cayman Islands $0.027B 0.00
MultiSensor AI Holdings (MSAI) United States $0.026B 0.00
Trident Digital Tech Holdings (TDTH) Singapore $0.023B 0.00
AEye (LIDR) United States $0.014B 0.00
Amesite (AMST) United States $0.013B 0.00
Lifeward (LFWD) United States $0.013B 0.00
Wellchange Holdings (WCT) Hong Kong, SAR China $0.013B 0.00
Verb Technology (VERB) United States $0.012B 0.00
DatChat (DATS) United States $0.011B 0.00
OneMedNet (ONMD) United States $0.011B 0.00
MF (MFI) Hong Kong, SAR China $0.010B 0.00
ARB IOT Group (ARBB) $0.010B 0.00
Versus Systems (VS) United States $0.010B 0.00
LeddarTech Holdings (LDTC) Canada $0.010B 0.00
Iveda Solutions (IVDA) United States $0.007B 0.00
Locafy (LCFY) Australia $0.006B 0.00
Oblong (OBLG) United States $0.005B 0.00
My Size (MYSZ) Israel $0.004B 0.00
Femto Technologies (FMTO) Israel $0.002B 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 32.29
Qutoutiao (QTT) China $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00