Magnite Stock Price History

MGNI Stock  USD 17.68  0.15  0.86%   
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 17.68, as last reported on the 11th of June 2025, with the highest price reaching 17.86 and the lowest price hitting 17.38 during the day.
IPO Date
2nd of April 2014
200 Day MA
14.5971
50 Day MA
13.444
Beta
2.871
 
Yuan Drop
 
Covid
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 0.14, which conveys that the firm had a 0.14 % return per unit of risk over the last 3 months. By analyzing Magnite's technical indicators, you can evaluate if the expected return of 0.74% is justified by implied risk. Please exercise Magnite's Risk Adjusted Performance of 0.1682, downside deviation of 4.83, and Mean Deviation of 3.4 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.

Sharpe Ratio = 0.1394

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMGNI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.31
  actual daily
47
53% of assets are more volatile

Expected Return

 0.74
  actual daily
14
86% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
10
90% of assets perform better
Based on monthly moving average Magnite is performing at about 10% 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
3.3349
Enterprise Value Ebitda
20.9316
Price Sales
3.6668
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 PriceJune 11, 202517.68
Lowest PriceApril 8, 20259.0

Magnite June 11, 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 1.01 
Magnite Price Action Indicator 0.13 
Magnite Price Daily Balance Of Power 0.31 
Magnite Accumulation Distribution 48,598 

Magnite June 11, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Magnite Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Magnite intraday prices and daily technical indicators to check the level of noise trading in Magnite Stock and then apply it to test your longer-term investment strategies against Magnite.

Magnite Stock Price History Data

The price series of Magnite for the period between Thu, Mar 13, 2025 and Wed, Jun 11, 2025 has a statistical range of 8.6 with a coefficient of variation of 18.13. The daily prices for the period are spread out with arithmetic mean of 13.23. The median price for the last 90 days is 12.7.
OpenHighLowCloseVolume
06/11/2025
 17.53  17.86  17.38  17.68  1,808,244 
06/11/2025
 17.53  17.86  17.38  17.68  1,808,244 
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 
03/19/2025
 12.76  13.57  12.76  13.37  2,141,381 
03/18/2025
 13.06  13.07  12.57  12.70  2,020,055 
03/17/2025
 12.56  13.50  12.45  13.17  3,212,607 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding146.8 M79.1 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.
A focus of Magnite technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Magnite trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Instant Ratings Now

   

Instant Ratings

Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
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.

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.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities