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.
| 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 |