Magnite Stock Price History
| MGNI Stock | USD 25.33 1.17 4.84% |
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 25.33, as last reported on the 25th of August, with the highest price reaching 26.09 and the lowest price hitting 23.97 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 not too volatile, given 3 months investment horizon. Magnite has Sharpe Ratio of 0.22, which conveys that the firm had a 0.22 % return per unit of risk over the last 3 months. By analyzing Magnite's technical indicators, you can evaluate if the expected return of 0.77% is justified by implied risk. Please exercise Magnite's Risk Adjusted Performance of 0.155, downside deviation of 3.27, and Mean Deviation of 2.28 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 16.9796 | 50 Day MA 22.334 | Beta 3.046 |
Sharpe Ratio = 0.2249
| 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
| 3.41 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.77 actual daily | 15 85% of assets have higher returns |
Risk-Adjusted Return
| 0.22 actual daily | 17 83% of assets perform better |
Based on monthly moving average Magnite is performing at about 17% 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 4.4769 | Enterprise Value Ebitda 27.6814 | Price Sales 5.0219 | Shares Float 140.3 M | Wall Street Target Price 28.1923 |
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 | August 25, 2025 | 25.33 |
| Lowest Price | May 30, 2025 | 16.36 |
Magnite August 25, 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 | 1.05 | |
| Magnite Price Action Indicator | 0.88 | |
| Magnite Price Daily Balance Of Power | 0.55 | |
| Magnite Accumulation Distribution | 396,970 |
Magnite August 25, 2025 Stock Price Analysis
Magnite Stock Price History Data
The price series of Magnite for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 9.31 with a coefficient of variation of 14.49. The daily prices for the period are spread out with arithmetic mean of 20.94. The median price for the last 90 days is 22.37.| Open | High | Low | Close | Volume | ||
08/25/2025 | 24.00 | 26.09 | 23.97 | 25.33 | 4,885,353 | |
08/25/2025 | 24.00 | 26.09 | 23.97 | 25.33 | 4,885,353 | |
| 08/22/2025 | 22.47 | 24.32 | 22.33 | 24.16 | 2,627,290 | |
| 08/21/2025 | 22.00 | 22.80 | 21.91 | 22.52 | 2,206,274 | |
08/20/2025 | 21.73 | 21.90 | 21.03 | 21.84 | 2,427,742 | |
| 08/19/2025 | 24.10 | 24.10 | 21.82 | 21.84 | 3,217,792 | |
| 08/18/2025 | 23.50 | 24.54 | 23.30 | 24.32 | 3,345,311 | |
| 08/15/2025 | 23.62 | 24.15 | 23.22 | 23.70 | 2,903,875 | |
| 08/14/2025 | 22.42 | 24.03 | 22.23 | 23.59 | 3,808,682 | |
08/13/2025 | 22.55 | 22.85 | 21.99 | 22.84 | 2,240,828 | |
| 08/12/2025 | 22.04 | 22.57 | 21.78 | 22.26 | 2,220,981 | |
| 08/11/2025 | 22.28 | 22.72 | 21.96 | 22.09 | 2,499,828 | |
08/08/2025 | 21.31 | 23.03 | 20.95 | 22.47 | 4,302,297 | |
| 08/07/2025 | 22.53 | 23.18 | 20.72 | 21.75 | 5,401,108 | |
08/06/2025 | 22.63 | 22.65 | 22.16 | 22.48 | 3,430,561 | |
08/05/2025 | 22.86 | 22.86 | 22.11 | 22.37 | 2,572,765 | |
08/04/2025 | 22.64 | 22.76 | 22.36 | 22.68 | 2,158,510 | |
08/01/2025 | 21.97 | 22.52 | 21.40 | 22.19 | 2,310,316 | |
07/31/2025 | 23.00 | 23.48 | 22.70 | 23.01 | 2,308,537 | |
| 07/30/2025 | 22.58 | 23.06 | 22.46 | 22.81 | 2,297,213 | |
07/29/2025 | 23.70 | 23.70 | 22.41 | 22.44 | 1,804,320 | |
07/28/2025 | 23.68 | 24.03 | 23.48 | 23.58 | 1,814,397 | |
07/25/2025 | 23.27 | 23.71 | 23.19 | 23.52 | 1,900,759 | |
07/24/2025 | 22.83 | 23.63 | 22.74 | 22.95 | 2,763,215 | |
07/23/2025 | 23.15 | 23.19 | 22.14 | 22.55 | 4,565,392 | |
07/22/2025 | 24.59 | 24.60 | 22.91 | 23.10 | 4,368,495 | |
07/21/2025 | 24.56 | 24.88 | 24.23 | 24.42 | 1,727,646 | |
| 07/18/2025 | 24.45 | 24.82 | 24.17 | 24.48 | 1,848,312 | |
07/17/2025 | 24.27 | 24.73 | 24.14 | 24.27 | 2,683,608 | |
07/16/2025 | 23.77 | 24.17 | 23.22 | 24.05 | 2,436,108 | |
07/15/2025 | 23.26 | 24.06 | 23.01 | 23.55 | 2,430,620 | |
07/14/2025 | 22.49 | 23.11 | 22.49 | 23.11 | 4,011,068 | |
07/11/2025 | 23.04 | 23.41 | 22.43 | 22.57 | 2,783,132 | |
07/10/2025 | 23.62 | 23.76 | 23.18 | 23.45 | 2,744,176 | |
07/09/2025 | 23.96 | 24.37 | 23.53 | 23.69 | 5,379,525 | |
07/08/2025 | 24.46 | 24.46 | 23.25 | 23.53 | 7,310,028 | |
07/07/2025 | 24.40 | 24.78 | 24.06 | 24.29 | 3,844,965 | |
07/03/2025 | 24.90 | 25.27 | 24.46 | 24.53 | 3,274,899 | |
07/02/2025 | 24.03 | 24.80 | 23.39 | 24.67 | 3,014,014 | |
07/01/2025 | 23.85 | 24.25 | 23.26 | 24.12 | 3,689,363 | |
06/30/2025 | 22.00 | 24.46 | 21.91 | 24.12 | 6,804,791 | |
06/27/2025 | 20.99 | 21.16 | 20.66 | 21.10 | 4,722,269 | |
06/26/2025 | 20.75 | 20.99 | 20.13 | 20.97 | 1,940,053 | |
06/25/2025 | 20.41 | 20.85 | 20.26 | 20.71 | 2,974,475 | |
06/24/2025 | 19.23 | 20.11 | 19.08 | 20.05 | 3,718,801 | |
06/23/2025 | 18.42 | 18.92 | 17.90 | 18.89 | 1,620,956 | |
06/20/2025 | 19.20 | 19.35 | 18.70 | 18.72 | 2,166,864 | |
06/18/2025 | 18.20 | 19.07 | 18.06 | 18.82 | 2,460,695 | |
06/17/2025 | 17.95 | 18.44 | 17.70 | 18.23 | 2,199,507 | |
06/16/2025 | 17.50 | 18.63 | 17.29 | 18.58 | 2,618,860 | |
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 |
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 Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| 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 | 0.155 | |||
| Jensen Alpha | 0.4914 | |||
| Total Risk Alpha | 0.2345 | |||
| Sortino Ratio | 0.1759 | |||
| Treynor Ratio | 0.3553 |
| 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.
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| 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 | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital |