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 November 11, 2025 is 14.78.
- The all-time high Magnite stock closing price was 61.80 on February 11, 2021.
- The Magnite 52-week high stock price is 26.65, which is 80.3% above the current share price.
- The Magnite 52-week low stock price is 8.22, which is 44.4% below the current share price.
- The average Magnite stock price for the last 52 weeks is 17.96.
| Magnite Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 18.1772 | 16.1000 | 26.5200 | 9.0000 | 14.7800 | -7.16% |
| 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 | $2.092B | $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 | $1592.369B | 21.91 |
| Palantir Technologies (PLTR) | United States | $459.309B | 569.44 |
| Arista Networks (ANET) | United States | $172.849B | 53.62 |
| Spotify Technology (SPOT) | Luxembourg | $128.258B | 97.94 |
| ADP (ADP) | United States | $102.754B | 25.01 |
| Sea (SE) | Singapore | $91.342B | 80.34 |
| Snowflake (SNOW) | United States | $90.971B | 0.00 |
| Cloudflare (NET) | United States | $84.253B | 0.00 |
| Datadog (DDOG) | United States | $69.651B | 525.58 |
| Autodesk (ADSK) | United States | $63.627B | 47.64 |
| Workday (WDAY) | United States | $60.868B | 70.80 |
| CoreWeave (CRWV) | United States | $51.598B | 0.00 |
| Adyen (ADYEY) | Netherlands | $49.524B | 0.00 |
| Atlassian (TEAM) | United States | $41.869B | 0.00 |
| Block (XYZ) | United States | $40.720B | 33.91 |
| Paychex (PAYX) | United States | $40.121B | 22.12 |
| Reddit (RDDT) | United States | $38.693B | 117.35 |
| MongoDB (MDB) | United States | $30.419B | 0.00 |
| Astera Labs (ALAB) | United States | $29.345B | 209.32 |
| Broadridge Financial Solutions (BR) | United States | $26.049B | 24.63 |
| Zoom Communications (ZM) | United States | $25.160B | 24.82 |
| Affirm Holdings (AFRM) | United States | $24.779B | 113.57 |
| Grab Holdings (GRAB) | Singapore | $23.759B | 147.50 |
| Samsara (IOT) | United States | $22.848B | 0.00 |
| HubSpot (HUBS) | United States | $20.239B | 1073.19 |
| Twilio (TWLO) | United States | $20.040B | 78.21 |
| Toast (TOST) | United States | $19.663B | 86.77 |
| Topicus (TOITF) | Canada | $19.247B | 0.00 |
| Guidewire Software (GWRE) | United States | $18.515B | 157.80 |
| Figma (FIG) | United States | $18.475B | 0.00 |
| Unity Software (U) | United States | $18.456B | 0.00 |
| Pinterest (PINS) | United States | $18.365B | 47.39 |
| Rubrik (RBRK) | United States | $15.021B | 0.00 |
| Snap (SNAP) | United States | $14.685B | 0.00 |
| Docusign (DOCU) | United States | $14.007B | 52.76 |
| F5 (FFIV) | United States | $13.832B | 19.09 |
| Bentley Systems (BSY) | United States | $13.526B | 47.75 |
| Procore Technologies (PCOR) | United States | $12.307B | 0.00 |
| SailPoint (SAIL) | United States | $11.311B | 0.00 |
| Dayforce (DAY) | United States | $10.978B | 65.33 |
| Rigetti Computing (RGTI) | United States | $10.723B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $10.045B | 0.00 |
| Elastic (ESTC) | United States | $9.891B | 0.00 |
| Paycom Software (PAYC) | United States | $9.386B | 22.30 |
| AppFolio (APPF) | United States | $9.159B | 73.69 |
| ServiceTitan (TTAN) | United States | $8.833B | 0.00 |
| Klaviyo (KVYO) | United States | $8.826B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $8.753B | 31.55 |
| Netskope (NTSK) | United States | $8.597B | 0.00 |
| Monday (MNDY) | Israel | $8.439B | 127.85 |
| Confluent (CFLT) | United States | $8.231B | 0.00 |
| Nice (NICE) | Israel | $8.095B | 13.09 |
| Match Group (MTCH) | United States | $8.015B | 14.74 |
| Paylocity Holding (PCTY) | United States | $7.739B | 30.80 |
| GitLab (GTLB) | United States | $7.700B | 0.00 |
| JFrog (FROG) | United States | $7.610B | 0.00 |
| Informatica (INFA) | United States | $7.572B | 63.72 |
| UiPath (PATH) | United States | $7.541B | 355.00 |
| Waystar Holding (WAY) | United States | $6.908B | 30.60 |
| Bullish (BLSH) | Cayman Islands | $6.811B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $6.796B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.716B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $5.866B | 0.00 |
| OneStream (OS) | United States | $5.765B | 98.92 |
| Workiva (WK) | United States | $4.994B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.902B | 11.06 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.881B | 104.31 |
| CLEAR Secure (YOU) | United States | $4.862B | 21.77 |
| CCC Intelligent Solutions Holdings (CCC) | United States | $4.799B | 62.42 |
| DigitalOcean Holdings (DOCN) | United States | $4.727B | 33.77 |
| BILL Holdings (BILL) | United States | $4.726B | 147.47 |
| Box (BOX) | United States | $4.629B | 159.75 |
| Compass (COMP) | United States | $4.622B | 0.00 |
| Q2 Holdings (QTWO) | United States | $4.577B | 77.86 |
| Navan (NAVN) | $4.470B | 0.00 | |
| Calix (CALX) | United States | $4.250B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $3.738B | 45.91 |
| Trump Media & Technology Group (DJT) | United States | $3.721B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.680B | 18.75 |
| Global Business Travel (GBTG) | United States | $3.664B | 85.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.559B | 0.00 |
| Tenable Holdings (TENB) | United States | $3.349B | 2806.00 |
| Freshworks (FRSH) | United States | $3.302B | 0.00 |
| ZoomInfo Technologies (GTM) | United States | $3.294B | 15.78 |
| Intapp (INTA) | United States | $3.293B | 0.00 |
| BlackLine (BL) | United States | $3.240B | 64.08 |
| Asana (ASAN) | United States | $3.196B | 0.00 |
| Braze (BRZE) | United States | $3.133B | 0.00 |
| Appian (APPN) | United States | $3.132B | 0.00 |
| Vertex (VERX) | United States | $3.060B | 54.83 |
| NCino (NCNO) | United States | $3.036B | 262.10 |
| Grindr (GRND) | United States | $2.912B | 36.12 |
| Rumble (RUM) | United States | $2.851B | 0.00 |
| Quantum Computing (QUBT) | United States | $2.846B | 0.00 |
| BlackBerry (BB) | Canada | $2.734B | 57.88 |
| AvePoint (AVPT) | United States | $2.685B | 0.00 |
| NCR Atleos (NATL) | United States | $2.652B | 10.74 |
| VNET - (VNET) | China | $2.609B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.331B | 21.45 |
| ODDITY Tech (ODD) | Israel | $2.206B | 22.71 |
| Alkami Technology (ALKT) | United States | $2.068B | 0.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.801B | 333.00 |
| Fastly (FSLY) | United States | $1.782B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $1.672B | 25.32 |
| Arlo Technologies (ARLO) | United States | $1.672B | 1577.00 |
| Flywire (FLYW) | United States | $1.662B | 271.80 |
| Five9 (FIVN) | United States | $1.624B | 19.77 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.611B | 0.00 |
| EverCommerce (EVCM) | United States | $1.586B | 0.00 |
| PagerDuty (PD) | United States | $1.465B | 785.50 |
| Karooooo (KARO) | Singapore | $1.414B | 25.29 |
| Porch (PRCH) | United States | $1.292B | 150.57 |
| Ziff Davis (ZD) | United States | $1.273B | 5.42 |
| Alight (ALIT) | United States | $1.224B | 4.45 |
| Yalla Group (YALA) | $1.209B | 9.44 | |
| Penguin Solutions (PENG) | United States | $1.188B | 18.13 |
| Tuya (TUYA) | China | $1.180B | 43.60 |
| SEMrush Holdings (SEMR) | United States | $1.093B | 0.00 |
| NPK (NPKI) | United States | $1.054B | 32.82 |
| Radware (RDWR) | Israel | $0.985B | 41.96 |
| I3 Verticals (IIIV) | United States | $0.948B | 48.16 |
| Rapid7 (RPD) | United States | $0.919B | 20.65 |
| Hello Group (MOMO) | China | $0.831B | 7.74 |
| Blend Labs (BLND) | United States | $0.779B | 0.00 |
| Riskified (RSKD) | United States | $0.775B | 0.00 |
| Udemy (UDMY) | United States | $0.770B | 263.00 |
| VTEX (VTEX) | Cayman Islands | $0.731B | 44.44 |
| Getty Images Holdings (GETY) | United States | $0.713B | 0.00 |
| Nextdoor Holdings (NXDR) | United States | $0.689B | 0.00 |
| Docebo (DCBO) | Canada | $0.678B | 24.09 |
| Digital Turbine (APPS) | United States | $0.664B | 34.82 |
| Arteris (AIP) | United States | $0.653B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.618B | 0.00 |
| CI&T (CINT) | Brazil | $0.610B | 18.88 |
| Domo (DOMO) | United States | $0.537B | 0.00 |
| Jiayin Group (JFIN) | China | $0.500B | 2.23 |
| Weave Communications (WEAV) | United States | $0.499B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.491B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.481B | 11.83 |
| Consensus Cloud Solutions (CCSI) | United States | $0.467B | 5.19 |
| Datavault AI (DVLT) | United States | $0.464B | 0.00 |
| Bumble (BMBL) | United States | $0.427B | 7.21 |
| CS Disco (LAW) | United States | $0.422B | 0.00 |
| EGain (EGAN) | United States | $0.410B | 137.96 |
| Definitive Healthcare (DH) | United States | $0.408B | 40.71 |
| Rimini Street (RMNI) | United States | $0.366B | 22.17 |
| PubMatic (PUBM) | United States | $0.350B | 0.00 |
| Backblaze (BLZE) | United States | $0.317B | 0.00 |
| Platinum Analytics Cayman (PLTS) | $0.311B | 0.00 | |
| Thryv Holdings (THRY) | United States | $0.275B | 15.39 |
| ReposiTrak (TRAK) | United States | $0.274B | 42.86 |
| Rekor Systems (REKR) | United States | $0.274B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.273B | 13.13 |
| DeFi Development (DFDV) | United States | $0.254B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.232B | 0.00 |
| Kaltura (KLTR) | United States | $0.227B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.224B | 0.00 |
| ON24 (ONTF) | United States | $0.212B | 0.00 |
| Inseego (INSG) | United States | $0.207B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.165B | 0.00 |
| Audioeye (AEYE) | United States | $0.161B | 46.32 |
| Perfect (PERF) | Taiwan | $0.160B | 37.60 |
| BUUU Group (BUUU) | Hong Kong, SAR China | $0.132B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.112B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.099B | 0.00 |
| Chegg (CHGG) | United States | $0.096B | 0.00 |
| AEye (LIDR) | United States | $0.096B | 0.00 |
| Mega Fortune (MGRT) | Hong Kong, SAR China | $0.088B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.087B | 0.00 |
| RedCloud Holdings (RCT) | $0.084B | 0.00 | |
| OneMedNet (ONMD) | United States | $0.079B | 0.00 |
| KOREs (KORE) | United States | $0.077B | 0.00 |
| XBP Global Holdings (XBP) | United States | $0.069B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.064B | 6.36 |
| SCHMID Group (SHMD) | Cayman Islands | $0.060B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.057B | 0.00 |
| SurgePays (SURG) | United States | $0.055B | 0.00 |
| YXT.COM - (YXT) | China | $0.053B | 0.00 |
| Upland Software (UPLD) | United States | $0.052B | 2.45 |
| Next Technology Holding (NXTT) | China | $0.048B | 0.00 |
| Phunware (PHUN) | United States | $0.047B | 0.00 |
| FatPipe (FATN) | United States | $0.042B | 0.00 |
| Republic Power Group (RPGL) | Singapore | $0.042B | 0.00 |
| Aurora Mobile (JG) | China | $0.039B | 0.00 |
| CISO Global (CISO) | United States | $0.034B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.034B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.032B | 0.00 |
| AuthID (AUID) | United States | $0.032B | 0.00 |
| Creative Realities (CREX) | United States | $0.029B | 40.00 |
| Veea (VEEA) | United States | $0.028B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.027B | 0.00 | |
| Cloudastructure (CSAI) | United States | $0.027B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.021B | 7.54 |
| NetClass Technology Inc (NTCL) | China | $0.021B | 0.00 |
| ZSpace (ZSPC) | United States | $0.018B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.016B | 0.00 |
| Amesite (AMST) | United States | $0.014B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.013B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.011B | 0.00 |
| ARB IOT Group (ARBB) | $0.010B | 0.00 | |
| Myseum (MYSE) | United States | $0.009B | 0.00 |
| Lifeward (LFWD) | United States | $0.009B | 0.00 |
| Oblong (OBLG) | United States | $0.008B | 0.00 |
| Versus Systems (VS) | United States | $0.008B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.005B | 0.00 |
| Baiya Group (BIYA) | China | $0.005B | 0.00 |
| Youxin Technology (YAAS) | China | $0.004B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.001B | 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 | 75.88 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |