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 September 17, 2024 is 13.12.
- The all-time high Magnite stock closing price was 61.80 on February 11, 2021.
- The Magnite 52-week high stock price is 15.92, which is 21.3% above the current share price.
- The Magnite 52-week low stock price is 6.28, which is 52.1% below the current share price.
- The average Magnite stock price for the last 52 weeks is 10.44.
| Magnite Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 11.4574 | 9.2000 | 15.8400 | 8.4600 | 13.1200 | 40.47% |
| 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 | $1.852B | $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 | $1356.779B | 27.38 |
| Palo Alto Networks (PANW) | United States | $110.030B | 106.60 |
| PayPal Holdings (PYPL) | United States | $73.373B | 16.50 |
| CrowdStrike (CRWD) | United States | $65.870B | 319.90 |
| Workday (WDAY) | United States | $65.752B | 159.05 |
| Fortinet (FTNT) | United States | $57.835B | 45.55 |
| Sea (SE) | Singapore | $45.976B | 0.00 |
| Atlassian (TEAM) | United States | $40.518B | 0.00 |
| Datadog (DDOG) | United States | $37.737B | 211.19 |
| Snowflake (SNOW) | United States | $37.418B | 0.00 |
| Veeva Systems (VEEV) | United States | $34.783B | 55.50 |
| Cloudflare (NET) | United States | $27.032B | 0.00 |
| Samsara (IOT) | United States | $26.191B | 0.00 |
| HubSpot (HUBS) | United States | $25.279B | 0.00 |
| Topicus (TOITF) | Canada | $21.808B | 108.42 |
| MongoDB (MDB) | United States | $21.186B | 0.00 |
| Zoom Video Communications (ZM) | United States | $20.964B | 24.68 |
| Pinterest (PINS) | United States | $20.147B | 101.24 |
| Snap (SNAP) | United States | $15.632B | 0.00 |
| Aspen Technology (AZPN) | United States | $14.772B | 39.45 |
| Bentley Systems (BSY) | United States | $14.569B | 58.98 |
| F5 (FFIV) | United States | $12.510B | 20.92 |
| Monday (MNDY) | Israel | $12.500B | 336.27 |
| Toast (TOST) | United States | $12.332B | 0.00 |
| Reddit (RDDT) | United States | $10.266B | 0.00 |
| Nice (NICE) | Israel | $10.232B | 21.70 |
| Paycom Software (PAYC) | United States | $9.708B | 20.61 |
| Twilio (TWLO) | United States | $9.652B | 0.00 |
| Dayforce (DAY) | United States | $9.326B | 61.45 |
| Paylocity Holding (PCTY) | United States | $8.964B | 41.26 |
| AppFolio (APPF) | United States | $8.313B | 96.71 |
| GitLab (GTLB) | United States | $8.287B | 0.00 |
| Unity Software (U) | United States | $8.187B | 0.00 |
| Informatica (INFA) | United States | $7.719B | 56.62 |
| Smartsheet (SMAR) | United States | $7.193B | 0.00 |
| OneStream (OS) | United States | $7.127B | 0.00 |
| HashiCorp (HCP) | United States | $6.886B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.089B | 494.40 |
| Rubrik (RBRK) | United States | $5.805B | 0.00 |
| Vertex (VERX) | United States | $5.617B | 112.88 |
| BILL Holdings (BILL) | United States | $5.400B | 174.55 |
| Clarivate (CLVT) | United Kingdom | $4.808B | 9.76 |
| Box (BOX) | United States | $4.788B | 145.35 |
| Tenable Holdings (TENB) | United States | $4.760B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $4.736B | 28.93 |
| Waystar Holding (WAY) | $4.490B | 0.00 | |
| Workiva (WK) | United States | $4.247B | 0.00 |
| Alight (ALIT) | United States | $3.939B | 15.67 |
| StoneCo (STNE) | Cayman Islands | $3.803B | 10.09 |
| DigitalOcean Holdings (DOCN) | United States | $3.772B | 40.56 |
| Evolent Health (EVH) | United States | $3.552B | 44.26 |
| Intapp (INTA) | United States | $3.546B | 0.00 |
| NCino (NCNO) | United States | $3.434B | 330.22 |
| Freshworks (FRSH) | United States | $3.405B | 0.00 |
| Compass (COMP) | United States | $3.234B | 0.00 |
| BlackLine (BL) | United States | $3.158B | 37.62 |
| Trump Media & Technology Group (DJT) | United States | $3.143B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.031B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.918B | 49.03 |
| JFrog (FROG) | United States | $2.865B | 0.00 |
| Asana (ASAN) | United States | $2.743B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $2.509B | 0.00 |
| Paycor HCM (PYCR) | United States | $2.455B | 65.38 |
| Calix (CALX) | United States | $2.455B | 84.79 |
| Appian (APPN) | United States | $2.396B | 0.00 |
| Ziff Davis (ZD) | United States | $2.297B | 9.15 |
| Rumble (RUM) | United States | $2.159B | 0.00 |
| Grindr (GRND) | United States | $2.158B | 61.30 |
| Rapid7 (RPD) | United States | $2.148B | 37.22 |
| SolarWinds (SWI) | United States | $2.146B | 22.23 |
| Five9 (FIVN) | United States | $2.122B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $2.100B | 143.40 |
| ODDITY Tech (ODD) | Israel | $2.005B | 26.12 |
| EverCommerce (EVCM) | United States | $1.948B | 0.00 |
| PagerDuty (PD) | United States | $1.644B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.626B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $1.546B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $1.518B | 26.12 |
| Getty Images Holdings (GETY) | United States | $1.469B | 23.87 |
| WEBTOON Entertainment (WBTN) | United States | $1.365B | 0.00 |
| Zuora (ZUO) | United States | $1.338B | 0.00 |
| Docebo (DCBO) | Canada | $1.301B | 64.25 |
| VTEX (VTEX) | United Kingdom | $1.246B | 225.67 |
| Udemy (UDMY) | United States | $1.209B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.145B | 0.00 |
| Enfusion (ENFN) | United States | $1.121B | 218.25 |
| Soho House & Co (SHCO) | United Kingdom | $1.021B | 0.00 |
| Fastly (FSLY) | United States | $1.019B | 0.00 |
| Blend Labs (BLND) | United States | $1.012B | 0.00 |
| Radware (RDWR) | Israel | $0.922B | 0.00 |
| Hello Group (MOMO) | China | $0.916B | 6.32 |
| CI&T (CINT) | Brazil | $0.914B | 30.91 |
| Nextdoor Holdings (KIND) | United States | $0.900B | 0.00 |
| Riskified (RSKD) | United States | $0.838B | 0.00 |
| Bumble (BMBL) | United States | $0.798B | 18.56 |
| Olo (OLO) | United States | $0.798B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.756B | 45.65 |
| PubMatic (PUBM) | United States | $0.724B | 40.58 |
| Couchbase (BASE) | United States | $0.723B | 0.00 |
| Tuya (TUYA) | China | $0.696B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.671B | 205.44 |
| Yalla Group (YALA) | $0.666B | 5.92 | |
| Planet Labs PBC (PL) | United States | $0.622B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.617B | 19.61 |
| Kingsoft Cloud Holdings (KC) | China | $0.563B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.490B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.457B | 4.87 |
| ReposiTrak (TRAK) | United States | $0.351B | 66.38 |
| CS Disco (LAW) | United States | $0.341B | 0.00 |
| Materialise (MTLS) | Belgium | $0.306B | 18.50 |
| Jiayin Group (JFIN) | China | $0.298B | 1.78 |
| Digital Turbine (APPS) | United States | $0.295B | 17.94 |
| Arteris (AIP) | United States | $0.285B | 0.00 |
| Domo (DOMO) | United States | $0.281B | 0.00 |
| Innovid (CTV) | Israel | $0.278B | 0.00 |
| Backblaze (BLZE) | United States | $0.267B | 0.00 |
| YXT.COM - (YXT) | China | $0.261B | 0.00 |
| ON24 (ONTF) | United States | $0.257B | 0.00 |
| Audioeye (AEYE) | United States | $0.247B | 297.14 |
| 8x8 Inc (EGHT) | United States | $0.245B | 0.00 |
| Inseego (INSG) | United States | $0.207B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $0.201B | 0.00 |
| Kaltura (KLTR) | United States | $0.192B | 0.00 |
| Chegg (CHGG) | United States | $0.185B | 12.93 |
| Porch (PRCH) | United States | $0.178B | 0.00 |
| Perfect (PERF) | Taiwan | $0.176B | 23.00 |
| Rimini Street (RMNI) | United States | $0.168B | 5.61 |
| Sangoma Technologies (SANG) | Canada | $0.144B | 0.00 |
| EGain (EGAN) | United States | $0.143B | 20.12 |
| Synchronoss Technologies (SNCR) | United States | $0.135B | 83.05 |
| Cheetah Mobile (CMCM) | China | $0.111B | 0.00 |
| Rekor Systems (REKR) | United States | $0.104B | 0.00 |
| GAN (GAN) | United States | $0.080B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.065B | 0.00 |
| Upland Software (UPLD) | United States | $0.061B | 7.50 |
| MultiSensor AI Holdings (MSAI) | United States | $0.052B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.046B | 62.43 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.043B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.040B | 8.25 |
| Phunware (PHUN) | United States | $0.038B | 0.00 |
| KOREs (KORE) | United States | $0.037B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.037B | 0.00 |
| SurgePays (SURG) | United States | $0.032B | 18.00 |
| Aurora Mobile (JG) | China | $0.029B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.028B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.026B | 0.00 |
| OneMedNet (ONMD) | United States | $0.022B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.012B | 0.00 |
| Nvni Group (NVNI) | United States | $0.010B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.010B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.009B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.009B | 0.00 |
| Locafy (LCFY) | Australia | $0.008B | 0.00 |
| Verb Technology (VERB) | United States | $0.008B | 0.00 |
| ARB IOT Group (ARBB) | $0.008B | 0.00 | |
| Amesite (AMST) | United States | $0.007B | 0.00 |
| Edgio (EGIO) | United States | $0.006B | 0.00 |
| CISO Global (CISO) | United States | $0.006B | 0.00 |
| Femto Technologies (BCAN) | Israel | $0.005B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.005B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Versus Systems (VS) | Canada | $0.004B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.004B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 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 | 29.66 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |