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 June 18, 2024 is 13.33.
- The all-time high Magnite stock closing price was 61.80 on February 11, 2021.
- The Magnite 52-week high stock price is 15.73, which is 18% above the current share price.
- The Magnite 52-week low stock price is 6.28, which is 52.9% below the current share price.
- The average Magnite stock price for the last 52 weeks is 9.90.
| Magnite Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 10.3128 | 9.2000 | 13.8700 | 8.4600 | 13.3300 | 42.72% |
| 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 | $1.867B | $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 | $1266.973B | 28.28 |
| Palo Alto Networks (PANW) | United States | $102.651B | 101.61 |
| CrowdStrike (CRWD) | United States | $94.791B | 590.17 |
| PayPal Holdings (PYPL) | United States | $61.842B | 14.82 |
| Workday (WDAY) | United States | $55.038B | 130.62 |
| Fortinet (FTNT) | United States | $45.187B | 40.24 |
| Sea (SE) | Singapore | $43.658B | 1525.60 |
| Snowflake (SNOW) | United States | $42.720B | 0.00 |
| Atlassian (TEAM) | United States | $39.872B | 0.00 |
| Datadog (DDOG) | United States | $38.969B | 291.25 |
| Pinterest (PINS) | United States | $30.210B | 184.25 |
| Veeva Systems (VEEV) | United States | $28.894B | 51.07 |
| HubSpot (HUBS) | United States | $28.641B | 0.00 |
| Cloudflare (NET) | United States | $26.871B | 0.00 |
| Snap (SNAP) | United States | $25.928B | 0.00 |
| Zoom Video Communications (ZM) | United States | $17.384B | 21.62 |
| Topicus (TOITF) | Canada | $17.135B | 88.93 |
| Samsara (IOT) | United States | $16.301B | 0.00 |
| MongoDB (MDB) | United States | $16.053B | 0.00 |
| Bentley Systems (BSY) | United States | $14.963B | 65.66 |
| Aspen Technology (AZPN) | United States | $12.279B | 35.00 |
| Toast (TOST) | United States | $10.890B | 0.00 |
| Monday (MNDY) | Israel | $10.866B | 625.22 |
| Nice (NICE) | Israel | $10.477B | 23.77 |
| F5 (FFIV) | United States | $9.936B | 16.82 |
| Reddit (RDDT) | United States | $9.845B | 0.00 |
| Twilio (TWLO) | United States | $9.076B | 0.00 |
| Informatica (INFA) | United States | $8.867B | 81.22 |
| AppFolio (APPF) | United States | $8.393B | 227.22 |
| Paycom Software (PAYC) | United States | $8.220B | 17.66 |
| Dayforce (DAY) | United States | $7.762B | 62.23 |
| KANZHUN LIMITED (BZ) | China | $7.718B | 52.49 |
| Paylocity Holding (PCTY) | United States | $7.554B | 35.99 |
| GitLab (GTLB) | United States | $6.834B | 0.00 |
| HashiCorp (HCP) | United States | $6.747B | 0.00 |
| Unity Software (U) | United States | $6.285B | 0.00 |
| Smartsheet (SMAR) | United States | $5.705B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $5.533B | 0.00 |
| Vertex (VERX) | United States | $5.472B | 135.69 |
| Rubrik (RBRK) | United States | $5.392B | 0.00 |
| BILL Holdings (BILL) | United States | $4.984B | 180.62 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.671B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.654B | 0.00 |
| Alight (ALIT) | United States | $4.138B | 16.75 |
| Workiva (WK) | United States | $3.850B | 0.00 |
| Box (BOX) | United States | $3.693B | 150.47 |
| StoneCo (STNE) | Cayman Islands | $3.683B | 10.56 |
| NCino (NCNO) | United States | $3.624B | 314.90 |
| Freshworks (FRSH) | United States | $3.616B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $3.555B | 7.94 |
| Kingdee Software Group (KGDEY) | China | $3.550B | 0.00 |
| Waystar Holding (WAY) | $3.500B | 0.00 | |
| JFrog (FROG) | United States | $3.305B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $3.197B | 48.97 |
| DigitalOcean Holdings (DOCN) | United States | $3.165B | 41.87 |
| Five9 (FIVN) | United States | $2.961B | 0.00 |
| BlackLine (BL) | United States | $2.724B | 110.15 |
| Asana (ASAN) | United States | $2.708B | 0.00 |
| Evolent Health (EVH) | United States | $2.565B | 39.41 |
| Ziff Davis (ZD) | United States | $2.439B | 9.18 |
| Alkami Technology (ALKT) | United States | $2.430B | 0.00 |
| Intapp (INTA) | United States | $2.384B | 0.00 |
| Calix (CALX) | United States | $2.289B | 49.91 |
| AvidXchange Holdings (AVDX) | United States | $2.268B | 0.00 |
| Rapid7 (RPD) | United States | $2.264B | 90.82 |
| ODDITY Tech (ODD) | Israel | $2.216B | 33.59 |
| Rumble (RUM) | United States | $2.160B | 0.00 |
| PagerDuty (PD) | United States | $2.017B | 0.00 |
| SolarWinds (SWI) | United States | $2.007B | 22.09 |
| Paycor HCM (PYCR) | United States | $1.987B | 74.33 |
| Appian (APPN) | United States | $1.937B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.922B | 147.00 |
| EverCommerce (EVCM) | United States | $1.827B | 0.00 |
| Compass (COMP) | United States | $1.775B | 0.00 |
| Grindr (GRND) | United States | $1.743B | 38.15 |
| E2open Parent Holdings (ETWO) | United States | $1.509B | 24.61 |
| Diebold Nixdorf (DBD) | United States | $1.504B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.467B | 25.64 |
| Everbridge (EVBG) | United States | $1.444B | 111.93 |
| Zuora (ZUO) | United States | $1.365B | 0.00 |
| Bumble (BMBL) | United States | $1.272B | 59.29 |
| Arlo Technologies (ARLO) | United States | $1.260B | 0.00 |
| Udemy (UDMY) | United States | $1.239B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.198B | 0.00 |
| WalkMe (WKME) | Israel | $1.196B | 0.00 |
| Model N (MODN) | United States | $1.180B | 136.00 |
| Docebo (DCBO) | Canada | $1.135B | 64.43 |
| Riskified (RSKD) | United States | $1.089B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.055B | 0.00 |
| Enfusion (ENFN) | United States | $1.044B | 203.75 |
| PubMatic (PUBM) | United States | $1.018B | 97.10 |
| Nextdoor Holdings (KIND) | United States | $0.995B | 0.00 |
| Fastly (FSLY) | United States | $0.955B | 0.00 |
| Tuya (TUYA) | China | $0.873B | 0.00 |
| Hello Group (MOMO) | China | $0.865B | 5.43 |
| Couchbase (BASE) | United States | $0.848B | 0.00 |
| Radware (RDWR) | Israel | $0.764B | 0.00 |
| Yalla Group (YALA) | $0.704B | 6.34 | |
| Olo (OLO) | United States | $0.700B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $0.680B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.663B | 97.37 |
| I3 Verticals (IIIV) | United States | $0.658B | 23.98 |
| Blend Labs (BLND) | United States | $0.591B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.544B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.540B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.483B | 44.00 |
| CS Disco (LAW) | United States | $0.331B | 0.00 |
| Jiayin Group (JFIN) | China | $0.327B | 1.82 |
| Consensus Cloud Solutions (CCSI) | United States | $0.313B | 3.43 |
| Arteris (AIP) | United States | $0.312B | 0.00 |
| Materialise (MTLS) | Belgium | $0.295B | 25.00 |
| ReposiTrak (TRAK) | United States | $0.284B | 53.72 |
| Chegg (CHGG) | United States | $0.276B | 33.75 |
| Rimini Street (RMNI) | United States | $0.257B | 8.11 |
| Domo (DOMO) | United States | $0.253B | 0.00 |
| Innovid (CTV) | Israel | $0.250B | 0.00 |
| Backblaze (BLZE) | United States | $0.242B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.236B | 0.00 |
| ON24 (ONTF) | United States | $0.231B | 0.00 |
| Audioeye (AEYE) | United States | $0.213B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $0.199B | 0.00 |
| EGain (EGAN) | United States | $0.186B | 22.21 |
| Kaltura (KLTR) | United States | $0.182B | 0.00 |
| Perfect (PERF) | Taiwan | $0.157B | 23.00 |
| Digital Turbine (APPS) | United States | $0.148B | 5.76 |
| Porch (PRCH) | United States | $0.146B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.143B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.126B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.124B | 0.00 |
| Rekor Systems (REKR) | United States | $0.115B | 0.00 |
| Inseego (INSG) | United States | $0.104B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.084B | 0.00 |
| SurgePays (SURG) | United States | $0.069B | 3.07 |
| Upland Software (UPLD) | United States | $0.066B | 7.27 |
| GAN (GAN) | United States | $0.064B | 0.00 |
| Edgio (EGIO) | United States | $0.059B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.056B | 0.00 |
| Cirata (WANSF) | Jersey | $0.052B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.051B | 0.00 |
| Phunware (PHUN) | United States | $0.045B | 0.00 |
| KOREs (KORE) | United States | $0.045B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.043B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.037B | 7.44 |
| MariaDB (MRDB) | United States | $0.037B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.034B | 0.00 |
| OneMedNet (ONMD) | United States | $0.029B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.028B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.027B | 0.00 |
| Aurora Mobile (JG) | China | $0.019B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.018B | 0.00 |
| 2U (TWOU) | United States | $0.016B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.016B | 0.00 |
| ARB IOT Group (ARBB) | Singapore | $0.013B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.013B | 0.00 |
| Nvni Group (NVNI) | United States | $0.012B | 0.00 |
| Verb Technology (VERB) | United States | $0.012B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.012B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.010B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.009B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.009B | 0.00 |
| CISO Global (CISO) | United States | $0.009B | 0.00 |
| Amesite (AMST) | United States | $0.007B | 0.00 |
| Collective Audience (CAUD) | United States | $0.006B | 0.00 |
| WaveDancer (WAVD) | United States | $0.005B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Versus Systems (VS) | Canada | $0.004B | 0.00 |
| Locafy (LCFY) | Australia | $0.003B | 0.00 |
| Oblong (OBLG) | 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 | 25.53 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |