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 July 28, 2025 is 23.58.
- The all-time high Magnite stock closing price was 61.80 on February 11, 2021.
- The Magnite 52-week high stock price is 25.27, which is 7.2% above the current share price.
- The Magnite 52-week low stock price is 8.22, which is 65.1% below the current share price.
- The average Magnite stock price for the last 52 weeks is 15.45.
| Magnite Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 16.4571 | 16.1000 | 24.6700 | 9.0000 | 23.5800 | 48.12% |
| 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 | $3.319B | $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 | $1791.911B | 27.80 |
| Palantir Technologies (PLTR) | United States | $374.754B | 1323.33 |
| Arista Networks (ANET) | United States | $143.527B | 50.62 |
| Spotify Technology (SPOT) | Luxembourg | $141.882B | 114.94 |
| ADP (ADP) | United States | $125.280B | 31.40 |
| Sea (SE) | Singapore | $92.909B | 111.06 |
| Snowflake (SNOW) | United States | $73.287B | 0.00 |
| Cloudflare (NET) | United States | $68.774B | 0.00 |
| Autodesk (ADSK) | United States | $64.902B | 50.13 |
| Workday (WDAY) | United States | $64.545B | 93.34 |
| Adyen (ADYEY) | Netherlands | $57.723B | 0.00 |
| CoreWeave (CRWV) | United States | $55.495B | 0.00 |
| Paychex (PAYX) | United States | $53.312B | 29.72 |
| Atlassian (TEAM) | United States | $53.289B | 0.00 |
| Datadog (DDOG) | United States | $51.748B | 305.80 |
| Block (XYZ) | United States | $49.657B | 42.49 |
| Broadridge Financial Solutions (BR) | United States | $29.799B | 29.85 |
| Topicus (TOITF) | Canada | $29.629B | 107.88 |
| HubSpot (HUBS) | United States | $29.515B | 0.00 |
| Reddit (RDDT) | United States | $27.615B | 253.66 |
| Pinterest (PINS) | United States | $25.712B | 84.24 |
| Toast (TOST) | United States | $24.253B | 202.92 |
| Zoom Communications (ZM) | United States | $22.637B | 24.37 |
| Samsara (IOT) | United States | $22.198B | 0.00 |
| Affirm Holdings (AFRM) | United States | $21.643B | 0.00 |
| Grab Holdings (GRAB) | Singapore | $21.585B | 268.00 |
| Astera Labs (ALAB) | United States | $20.158B | 1222.30 |
| Twilio (TWLO) | United States | $20.009B | 118.07 |
| MongoDB (MDB) | United States | $19.723B | 0.00 |
| Guidewire Software (GWRE) | United States | $18.808B | 216.87 |
| F5 (FFIV) | United States | $17.193B | 26.31 |
| Bentley Systems (BSY) | United States | $17.099B | 62.33 |
| Rubrik (RBRK) | United States | $16.447B | 0.00 |
| Snap (SNAP) | United States | $16.327B | 0.00 |
| Docusign (DOCU) | United States | $16.139B | 59.16 |
| Monday (MNDY) | Israel | $14.838B | 194.83 |
| Paycom Software (PAYC) | United States | $13.815B | 34.02 |
| Unity Software (U) | United States | $13.622B | 0.00 |
| Procore Technologies (PCOR) | United States | $11.279B | 0.00 |
| SailPoint (SAIL) | United States | $11.265B | 0.00 |
| ServiceTitan (TTAN) | United States | $10.603B | 0.00 |
| Paylocity Holding (PCTY) | United States | $10.376B | 41.11 |
| Nice (NICE) | Israel | $10.273B | 18.21 |
| Klaviyo (KVYO) | United States | $9.812B | 3304.00 |
| Dayforce (DAY) | United States | $9.593B | 54.05 |
| AppFolio (APPF) | United States | $9.531B | 85.06 |
| Elastic (ESTC) | United States | $9.483B | 0.00 |
| Confluent (CFLT) | United States | $9.310B | 0.00 |
| Match Group (MTCH) | United States | $8.655B | 16.61 |
| KANZHUN LIMITED (BZ) | China | $8.225B | 34.57 |
| GitLab (GTLB) | United States | $7.911B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $7.770B | 0.00 |
| Informatica (INFA) | United States | $7.447B | 55.93 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.604B | 71.57 |
| UiPath (PATH) | United States | $6.517B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.493B | 0.00 |
| Waystar Holding (WAY) | United States | $6.240B | 74.65 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.040B | 125.41 |
| OneStream (OS) | United States | $5.970B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.559B | 287.84 |
| D-Wave Quantum (QBTS) | United States | $5.514B | 0.00 |
| Vertex (VERX) | United States | $5.422B | 95.03 |
| JFrog (FROG) | United States | $4.759B | 0.00 |
| Box (BOX) | United States | $4.744B | 149.96 |
| BILL Holdings (BILL) | United States | $4.731B | 153.07 |
| Rigetti Computing (RGTI) | United States | $4.483B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $4.417B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $4.225B | 0.00 |
| Freshworks (FRSH) | United States | $4.186B | 0.00 |
| Rumble (RUM) | United States | $4.113B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.057B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.981B | 21.90 |
| CLEAR Secure (YOU) | United States | $3.955B | 17.59 |
| StoneCo (STNE) | Cayman Islands | $3.827B | 9.70 |
| ODDITY Tech (ODD) | Israel | $3.790B | 40.17 |
| Workiva (WK) | United States | $3.789B | 0.00 |
| AvePoint (AVPT) | United States | $3.772B | 0.00 |
| ZoomInfo Technologies (GTM) | United States | $3.690B | 19.68 |
| Calix (CALX) | United States | $3.611B | 0.00 |
| Grindr (GRND) | United States | $3.583B | 60.97 |
| NCino (NCNO) | United States | $3.571B | 0.00 |
| Asana (ASAN) | United States | $3.506B | 0.00 |
| BlackLine (BL) | United States | $3.490B | 52.34 |
| Cellebrite DI (CLBT) | Israel | $3.429B | 40.91 |
| Intapp (INTA) | United States | $3.371B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.239B | 0.00 |
| Alight (ALIT) | United States | $3.100B | 12.26 |
| Braze (BRZE) | United States | $3.083B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.808B | 0.00 |
| Quantum Computing (QUBT) | United States | $2.639B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.622B | 21.49 |
| DoubleVerify Holdings (DV) | United States | $2.553B | 56.11 |
| BlackBerry (BB) | Canada | $2.326B | 97.75 |
| VNET - (VNET) | China | $2.221B | 0.00 |
| Five9 (FIVN) | United States | $2.200B | 64.09 |
| Appian (APPN) | United States | $2.198B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.146B | 21.09 |
| EverCommerce (EVCM) | United States | $2.112B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.038B | 987.00 |
| NCR Atleos (NATL) | United States | $2.019B | 9.23 |
| Lightspeed Commerce (LSPD) | Canada | $1.881B | 124.46 |
| Opendoor Technologies (OPEN) | United States | $1.851B | 0.00 |
| Olo (OLO) | United States | $1.683B | 253.50 |
| Arlo Technologies (ARLO) | United States | $1.683B | 0.00 |
| Porch (PRCH) | United States | $1.631B | 0.00 |
| Karooooo (KARO) | Singapore | $1.481B | 27.55 |
| Rapid7 (RPD) | United States | $1.459B | 28.75 |
| SEMrush Holdings (SEMR) | United States | $1.443B | 194.80 |
| PagerDuty (PD) | United States | $1.432B | 0.00 |
| Flywire (FLYW) | United States | $1.421B | 116.90 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.404B | 0.00 |
| Ziff Davis (ZD) | United States | $1.380B | 5.66 |
| Tuya (TUYA) | China | $1.338B | 62.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.334B | 56.94 |
| Penguin Solutions (PENG) | United States | $1.318B | 21.50 |
| Couchbase (BASE) | United States | $1.313B | 0.00 |
| Yalla Group (YALA) | $1.225B | 10.06 | |
| Radware (RDWR) | Israel | $1.217B | 69.54 |
| VTEX (VTEX) | Cayman Islands | $1.150B | 69.89 |
| E2open Parent Holdings (ETWO) | United States | $1.140B | 15.67 |
| Telus Digital (TIXT) | Canada | $1.130B | 17.83 |
| Udemy (UDMY) | United States | $1.108B | 0.00 |
| Fastly (FSLY) | United States | $1.036B | 0.00 |
| Hello Group (MOMO) | China | $1.016B | 6.48 |
| Next Technology Holding (NXTT) | China | $0.977B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.953B | 69.98 |
| Blend Labs (BLND) | United States | $0.940B | 0.00 |
| Docebo (DCBO) | Canada | $0.912B | 36.13 |
| Riskified (RSKD) | United States | $0.872B | 0.00 |
| Bumble (BMBL) | United States | $0.849B | 0.00 |
| Jiayin Group (JFIN) | China | $0.793B | 4.32 |
| Getty Images Holdings (GETY) | United States | $0.767B | 0.00 |
| NPK (NPKI) | United States | $0.763B | 28.22 |
| CI&T (CINT) | Brazil | $0.737B | 27.35 |
| Nextdoor Holdings (NXDR) | United States | $0.719B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.670B | 0.00 |
| Domo (DOMO) | United States | $0.642B | 0.00 |
| PubMatic (PUBM) | United States | $0.617B | 159.00 |
| Definitive Healthcare (DH) | United States | $0.609B | 34.12 |
| Digital Turbine (APPS) | United States | $0.589B | 273.00 |
| Weave Communications (WEAV) | United States | $0.582B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.576B | 13.83 |
| Thryv Holdings (THRY) | United States | $0.520B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.489B | 0.00 |
| Rimini Street (RMNI) | United States | $0.430B | 11.70 |
| BigCommerce Holdings (BIGC) | United States | $0.414B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.411B | 4.47 |
| Aebi Schmidt Holding AG (AEBI) | Switzerland | $0.395B | 0.00 |
| DeFi Development (DFDV) | United States | $0.373B | 0.00 |
| Arteris (AIP) | United States | $0.372B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.350B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.334B | 53.71 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.309B | 0.00 |
| Backblaze (BLZE) | United States | $0.299B | 0.00 |
| Kaltura (KLTR) | United States | $0.287B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.273B | 40.60 |
| CS Disco (LAW) | United States | $0.251B | 0.00 |
| ON24 (ONTF) | United States | $0.218B | 0.00 |
| Perfect (PERF) | Taiwan | $0.214B | 28.00 |
| Sangoma Technologies (SANG) | Canada | $0.189B | 0.00 |
| Audioeye (AEYE) | United States | $0.181B | 58.04 |
| EGain (EGAN) | United States | $0.178B | 72.44 |
| Cheetah Mobile (CMCM) | China | $0.170B | 0.00 |
| Chegg (CHGG) | United States | $0.168B | 0.00 |
| Rekor Systems (REKR) | United States | $0.148B | 0.00 |
| Inseego (INSG) | United States | $0.110B | 0.00 |
| FatPipe (FATN) | United States | $0.109B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.097B | 60.36 |
| RedCloud Holdings (RCT) | $0.088B | 0.00 | |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.086B | 0.00 |
| AEye (LIDR) | United States | $0.085B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.078B | 0.00 |
| ZSpace (ZSPC) | United States | $0.069B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.067B | 0.00 |
| Aurora Mobile (JG) | China | $0.066B | 0.00 |
| Phunware (PHUN) | United States | $0.065B | 0.00 |
| SurgePays (SURG) | United States | $0.060B | 0.00 |
| Veea (VEEA) | United States | $0.060B | 0.00 |
| Upland Software (UPLD) | United States | $0.055B | 2.61 |
| YXT.COM - (YXT) | China | $0.052B | 0.00 |
| AuthID (AUID) | United States | $0.051B | 0.00 |
| Mega Fortune (MGRT) | $0.046B | 0.00 | |
| Datavault AI (DVLT) | United States | $0.045B | 0.00 |
| KOREs (KORE) | United States | $0.043B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.042B | 0.00 |
| CISO Global (CISO) | United States | $0.036B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.035B | 0.00 |
| Creative Realities (CREX) | United States | $0.031B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.029B | 8.50 |
| NetClass Technology Inc (NTCL) | China | $0.029B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.029B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.027B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.027B | 0.00 | |
| Marwynn Holdings (MWYN) | United States | $0.022B | 0.00 |
| OneMedNet (ONMD) | United States | $0.016B | 0.00 |
| Amesite (AMST) | United States | $0.015B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.014B | 0.00 |
| DatChat (DATS) | United States | $0.013B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.013B | 0.00 |
| Verb Technology (VERB) | United States | $0.012B | 0.00 |
| Versus Systems (VS) | United States | $0.012B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.011B | 0.00 |
| Youxin Technology (YAAS) | China | $0.011B | 0.00 |
| Baiya Group (BIYA) | $0.010B | 0.00 | |
| Locafy (LCFY) | Australia | $0.010B | 0.00 |
| ARB IOT Group (ARBB) | $0.009B | 0.00 | |
| Lifeward (LFWD) | United States | $0.009B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.006B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Compass (COMP) | United States | $0.000B | 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 | 53.25 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |