Magnite Stock Price History
| MGNI Stock | USD 18.58 1.48 8.65% |
Below is the normalized historical share price chart for Magnite extending back to April 02, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Magnite stands at 18.58, as last reported on the 17th of June 2025, with the highest price reaching 18.63 and the lowest price hitting 17.29 during the day.
If you're considering investing in Magnite Stock, it is important to understand the factors that can impact its price. Magnite appears to be somewhat reliable, given 3 months investment horizon. Magnite has Sharpe Ratio of 0.12, which conveys that the firm had a 0.12 % return per unit of risk over the last 3 months. By analyzing Magnite's technical indicators, you can evaluate if the expected return of 0.67% is justified by implied risk. Please exercise Magnite's Risk Adjusted Performance of 0.2526, mean deviation of 3.28, and Downside Deviation of 4.46 to check out if our risk estimates are consistent with your expectations. As of now, Magnite's Common Stock is increasing as compared to previous years. The Magnite's current Stock Based Compensation is estimated to increase to about 80.3 M, while Common Stock Shares Outstanding is projected to decrease to under 79.1 M. . As of now, Magnite's Price Cash Flow Ratio is decreasing as compared to previous years. The Magnite's current Price Sales Ratio is estimated to increase to 5.48, while Price Earnings Ratio is projected to decrease to 93.29. Magnite Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of April 2014 | 200 Day MA 14.6506 | 50 Day MA 13.8056 | Beta 2.871 |
Sharpe Ratio = 0.1245
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | MGNI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.37 actual daily | 48 52% of assets are more volatile |
Expected Return
| 0.67 actual daily | 13 87% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Magnite is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Magnite by adding it to a well-diversified portfolio.
Price Book 3.5337 | Enterprise Value Ebitda 22.0918 | Price Sales 3.8853 | Shares Float 138.5 M | Wall Street Target Price 19.8846 |
Magnite Stock Price History Chart
There are several ways to analyze Magnite Stock price data. The simplest method is using a basic Magnite candlestick price chart, which shows Magnite price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 16, 2025 | 18.58 |
| Lowest Price | April 8, 2025 | 9.0 |
Magnite June 17, 2025 Stock Price Synopsis
Various analyses of Magnite's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Magnite Stock. It can be used to describe the percentage change in the price of Magnite from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Magnite Stock.| Magnite Price Rate Of Daily Change | 1.09 | |
| Magnite Price Action Indicator | 1.36 | |
| Magnite Price Daily Balance Of Power | 1.10 | |
| Magnite Accumulation Distribution | 187,986 |
Magnite June 17, 2025 Stock Price Analysis
Magnite Stock Price History Data
The price series of Magnite for the period between Wed, Mar 19, 2025 and Tue, Jun 17, 2025 has a statistical range of 9.58 with a coefficient of variation of 19.65. The daily prices for the period are spread out with arithmetic mean of 13.59. The median price for the last 90 days is 13.17.| Open | High | Low | Close | Volume | ||
| 06/16/2025 | 17.50 | 18.63 | 17.29 | 18.58 | 2,613,562 | |
| 06/13/2025 | 17.23 | 17.51 | 16.99 | 17.10 | 1,986,969 | |
06/12/2025 | 17.53 | 17.88 | 17.48 | 17.62 | 1,901,686 | |
06/11/2025 | 17.54 | 17.86 | 17.38 | 17.68 | 1,808,244 | |
| 06/10/2025 | 17.56 | 17.69 | 17.23 | 17.44 | 1,045,267 | |
06/09/2025 | 17.68 | 17.82 | 17.41 | 17.53 | 1,293,269 | |
| 06/06/2025 | 17.70 | 17.75 | 17.30 | 17.60 | 1,896,818 | |
| 06/05/2025 | 16.91 | 17.70 | 16.81 | 17.46 | 4,314,174 | |
| 06/04/2025 | 16.60 | 16.81 | 16.58 | 16.68 | 1,150,340 | |
06/03/2025 | 16.79 | 16.84 | 16.39 | 16.60 | 1,863,870 | |
06/02/2025 | 16.30 | 16.74 | 16.05 | 16.68 | 2,156,253 | |
| 05/30/2025 | 16.20 | 16.45 | 15.95 | 16.36 | 2,379,457 | |
| 05/29/2025 | 16.56 | 16.60 | 15.96 | 16.23 | 1,855,389 | |
05/28/2025 | 16.11 | 16.49 | 15.99 | 16.48 | 1,896,974 | |
| 05/27/2025 | 15.68 | 16.26 | 15.58 | 16.10 | 1,650,346 | |
05/23/2025 | 15.03 | 15.61 | 15.02 | 15.36 | 1,056,744 | |
| 05/22/2025 | 15.54 | 15.84 | 15.37 | 15.60 | 1,345,331 | |
05/21/2025 | 15.85 | 16.13 | 15.31 | 15.51 | 1,622,787 | |
05/20/2025 | 16.99 | 17.10 | 15.91 | 16.04 | 3,252,300 | |
05/19/2025 | 14.99 | 15.42 | 14.95 | 15.32 | 1,193,312 | |
05/16/2025 | 15.86 | 15.88 | 15.46 | 15.54 | 1,708,919 | |
| 05/15/2025 | 16.31 | 16.54 | 15.75 | 15.88 | 1,690,668 | |
05/14/2025 | 16.06 | 16.86 | 16.06 | 16.59 | 2,126,740 | |
05/13/2025 | 16.13 | 16.43 | 15.88 | 16.31 | 1,992,913 | |
| 05/12/2025 | 16.27 | 16.59 | 15.85 | 16.13 | 3,077,659 | |
05/09/2025 | 15.30 | 16.25 | 14.89 | 15.10 | 5,343,453 | |
05/08/2025 | 14.00 | 15.13 | 13.77 | 14.89 | 6,611,769 | |
05/07/2025 | 12.33 | 12.60 | 12.28 | 12.43 | 2,819,079 | |
05/06/2025 | 12.04 | 12.52 | 11.89 | 12.33 | 1,900,310 | |
05/05/2025 | 11.80 | 12.27 | 11.80 | 12.16 | 1,786,448 | |
05/02/2025 | 11.97 | 12.53 | 11.96 | 12.11 | 2,094,704 | |
05/01/2025 | 12.07 | 12.29 | 11.92 | 11.94 | 1,740,546 | |
04/30/2025 | 11.79 | 11.96 | 11.47 | 11.89 | 2,261,516 | |
04/29/2025 | 12.51 | 12.60 | 12.22 | 12.30 | 1,265,733 | |
04/28/2025 | 12.47 | 12.55 | 12.06 | 12.35 | 1,349,032 | |
04/25/2025 | 12.28 | 12.56 | 12.16 | 12.38 | 1,559,857 | |
04/24/2025 | 11.93 | 12.27 | 11.66 | 12.22 | 1,750,618 | |
04/23/2025 | 11.95 | 12.29 | 11.60 | 11.90 | 3,359,387 | |
04/22/2025 | 11.15 | 11.74 | 11.10 | 11.39 | 2,865,384 | |
04/21/2025 | 10.98 | 11.07 | 10.63 | 11.01 | 3,923,269 | |
04/17/2025 | 9.93 | 11.55 | 9.65 | 11.13 | 9,054,426 | |
04/16/2025 | 9.88 | 10.00 | 9.64 | 9.90 | 1,904,612 | |
04/15/2025 | 9.73 | 10.15 | 9.73 | 10.14 | 2,173,699 | |
04/14/2025 | 10.03 | 10.26 | 9.54 | 9.68 | 1,801,749 | |
04/11/2025 | 9.66 | 9.83 | 9.29 | 9.68 | 2,030,634 | |
04/10/2025 | 11.00 | 11.00 | 9.59 | 9.74 | 2,307,846 | |
04/09/2025 | 8.89 | 11.40 | 8.80 | 10.84 | 4,772,413 | |
04/08/2025 | 9.70 | 10.04 | 8.83 | 9.00 | 3,034,814 | |
04/07/2025 | 8.60 | 9.64 | 8.22 | 9.15 | 3,779,502 | |
04/04/2025 | 9.03 | 9.43 | 8.54 | 9.08 | 3,670,458 | |
04/03/2025 | 10.65 | 10.82 | 9.65 | 9.70 | 4,069,689 | |
04/02/2025 | 11.15 | 11.73 | 11.14 | 11.51 | 1,991,370 | |
04/01/2025 | 11.23 | 11.48 | 11.15 | 11.40 | 2,243,656 | |
03/31/2025 | 11.20 | 11.48 | 10.86 | 11.41 | 2,891,321 | |
03/28/2025 | 12.25 | 12.25 | 11.45 | 11.60 | 3,311,618 | |
03/27/2025 | 12.71 | 12.99 | 12.27 | 12.30 | 2,037,444 | |
03/26/2025 | 13.49 | 13.59 | 12.60 | 12.74 | 2,316,264 | |
03/25/2025 | 13.39 | 13.71 | 13.23 | 13.53 | 1,929,365 | |
03/24/2025 | 13.58 | 13.68 | 13.18 | 13.28 | 1,781,863 | |
03/21/2025 | 13.18 | 13.62 | 12.93 | 13.30 | 3,168,681 | |
03/20/2025 | 13.18 | 13.54 | 13.11 | 13.41 | 1,515,251 |
About Magnite Stock history
Magnite investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Magnite is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Magnite will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Magnite stock prices may prove useful in developing a viable investing in Magnite
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 146.8 M | 79.1 M | |
| Net Loss | -117.3 M | -111.4 M |
Magnite Stock Technical Analysis
Magnite technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| All Next | Launch Module |
Magnite Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Magnite's price direction in advance. Along with the technical and fundamental analysis of Magnite Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Magnite to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2526 | |||
| Jensen Alpha | 0.6447 | |||
| Total Risk Alpha | 0.5689 | |||
| Sortino Ratio | 0.1599 | |||
| Treynor Ratio | 0.3803 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Magnite Stock analysis
When running Magnite's price analysis, check to measure Magnite's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Magnite is operating at the current time. Most of Magnite's value examination focuses on studying past and present price action to predict the probability of Magnite's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Magnite's price. Additionally, you may evaluate how the addition of Magnite to your portfolios can decrease your overall portfolio volatility.
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Stocks Directory Find actively traded stocks across global markets | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities |