Magnite Stock Price History

MGNI Stock  USD 22.81  0.37  1.65%   
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 22.81, as last reported on the 30th of July, with the highest price reaching 23.06 and the lowest price hitting 22.46 during the day.
IPO Date
2nd of April 2014
200 Day MA
16.0441
50 Day MA
20.0798
Beta
2.963
 
Yuan Drop
 
Covid
If you're considering investing in Magnite Stock, it is important to understand the factors that can impact its price. Magnite is not too volatile given 3 months investment horizon. Magnite has Sharpe Ratio of 0.28, which conveys that the firm had a 0.28 % return per unit of risk over the last 3 months. We were able to interpolate twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.1% are justified by taking the suggested risk. Use Magnite Risk Adjusted Performance of 0.2027, mean deviation of 2.39, and Downside Deviation of 2.5 to evaluate company specific risk that cannot be diversified away.
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 = 0.2755

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

Estimated Market Risk

 3.98
  actual daily
35
65% of assets are more volatile

Expected Return

 1.1
  actual daily
22
78% of assets have higher returns

Risk-Adjusted Return

 0.28
  actual daily
21
79% of assets perform better
Based on monthly moving average Magnite is performing at about 21% 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
4.269
Enterprise Value Ebitda
26.3827
Price Sales
4.6938
Shares Float
139.3 M
Wall Street Target Price
24.5

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 PriceJuly 2, 202524.67
Lowest PriceMay 2, 202512.11

Magnite July 30, 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 1.02 
Magnite Price Action Indicator 0.23 
Magnite Price Daily Balance Of Power 0.62 
Magnite Accumulation Distribution 59,771 

Magnite July 30, 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, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 12.78 with a coefficient of variation of 22.45. The daily prices for the period are spread out with arithmetic mean of 18.5. The median price for the last 90 days is 17.6.
OpenHighLowCloseVolume
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 
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 

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 Idea Optimizer Now

   

Idea Optimizer

Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
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.
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios