Magnite Stock Price History

MGNI Stock  USD 12.60  0.52  4.30%   
If you're considering investing in Magnite Stock, it is important to understand the factors that can impact its price. As of today, the current price of Magnite stands at 12.60, as last reported on the 16th of March 2025, with the highest price reaching 12.89 and the lowest price hitting 12.18 during the day. Magnite has Sharpe Ratio of -0.0989, which conveys that the firm had a -0.0989 % return per unit of risk over the last 3 months. Magnite exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Magnite's Risk Adjusted Performance of (0.08), mean deviation of 2.79, and Standard Deviation of 3.62 to check out the risk estimate we provide.
  
Magnite Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0989

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

Estimated Market Risk

 3.62
  actual daily
32
68% of assets are more volatile

Expected Return

 -0.36
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average Magnite is not performing at its full potential. However, 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 Magnite to a well-diversified portfolio.

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 PriceFebruary 7, 202521.17
Lowest PriceMarch 13, 202512.08

Magnite March 16, 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 1.04 
Magnite Price Action Indicator 0.32 
Magnite Price Daily Balance Of Power 0.73 

Magnite March 16, 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 Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 9.09 with a coefficient of variation of 12.7. The daily prices for the period are spread out with arithmetic mean of 16.51. The median price for the last 90 days is 16.46.
OpenHighLowCloseVolume
03/16/2025
 12.44  12.89  12.18  12.60 
03/14/2025 12.44  12.89  12.18  12.60  3,418,174 
03/13/2025 12.89  13.12  12.05  12.08  2,989,403 
03/12/2025 12.48  13.07  12.48  13.04  3,621,631 
03/11/2025 12.25  12.97  12.25  12.42  2,420,702 
03/10/2025 13.07  13.16  12.21  12.30  4,093,831 
03/07/2025 13.52  13.86  12.75  13.10  3,311,275 
03/06/2025 14.10  14.27  13.50  13.63  2,740,256 
03/05/2025 14.60  14.71  14.31  14.49  1,999,438 
03/04/2025 14.20  15.02  13.82  14.65  4,252,415 
03/03/2025 15.75  16.17  14.54  14.69  3,693,974 
02/28/2025 16.24  16.37  15.29  15.77  4,385,967 
02/27/2025 17.66  18.39  16.54  16.55  4,766,392 
02/26/2025 17.47  17.69  16.82  16.86  3,195,776 
02/25/2025 17.69  17.79  17.11  17.36  2,378,925 
02/24/2025 17.73  17.94  17.26  17.69  1,943,151 
02/21/2025 18.63  18.71  17.51  17.68  3,052,240 
02/20/2025 19.03  19.12  17.92  18.26  1,679,514 
02/19/2025 19.30  19.37  18.76  19.08  1,943,166 
02/18/2025 20.06  20.06  18.91  19.39  2,133,248 
02/14/2025 19.54  20.01  19.20  20.00  2,102,770 
02/13/2025 18.74  19.92  17.31  19.49  7,167,656 
02/12/2025 19.71  20.68  19.58  20.51  1,581,810 
02/11/2025 20.32  20.70  19.94  20.22  2,250,762 
02/10/2025 20.89  20.98  19.92  20.62  3,935,754 
02/07/2025 19.45  21.29  19.00  21.17  11,717,717 
02/06/2025 18.35  19.16  18.15  19.14  3,950,424 
02/05/2025 17.71  17.97  17.36  17.97  1,541,808 
02/04/2025 17.17  17.73  16.99  17.71  1,138,325 
02/03/2025 16.64  17.50  16.25  17.24  1,732,262 
01/31/2025 17.56  17.83  17.12  17.20  1,490,309 
01/30/2025 17.58  17.84  17.30  17.48  1,332,403 
01/29/2025 17.39  17.69  17.17  17.56  1,368,946 
01/28/2025 16.85  17.75  16.58  17.65  1,775,488 
01/27/2025 16.19  16.85  16.00  16.79  1,834,133 
01/24/2025 17.38  17.42  16.91  17.04  1,684,374 
01/23/2025 16.66  17.37  16.45  17.36  2,249,013 
01/22/2025 16.31  17.20  15.95  16.42  2,746,267 
01/21/2025 15.60  15.88  15.47  15.72  1,107,022 
01/17/2025 15.54  15.64  15.37  15.44  1,126,857 
01/16/2025 16.02  16.17  14.89  15.14  2,475,951 
01/15/2025 16.40  16.44  15.99  16.09  1,220,467 
01/14/2025 15.91  16.13  15.44  15.64  1,532,761 
01/13/2025 15.30  15.78  15.23  15.53  1,957,799 
01/10/2025 16.06  16.10  15.35  15.61  2,004,897 
01/08/2025 16.63  16.72  16.22  16.46  2,203,488 
01/07/2025 17.16  17.31  16.35  16.62  1,347,938 
01/06/2025 17.23  17.57  17.12  17.16  1,723,401 
01/03/2025 16.58  17.20  16.46  17.13  1,432,890 
01/02/2025 16.14  16.57  15.90  16.10  1,296,328 
12/31/2024 16.44  16.85  15.92  15.92  1,184,933 
12/30/2024 16.11  16.48  15.99  16.41  1,668,272 
12/27/2024 16.54  16.57  16.04  16.37  1,160,345 
12/26/2024 16.36  16.70  16.27  16.63  706,625 
12/24/2024 16.47  16.48  16.23  16.42  489,810 
12/23/2024 16.36  16.62  15.92  16.17  1,163,035 
12/20/2024 15.49  16.39  15.26  16.34  2,798,275 
12/19/2024 16.00  16.34  15.65  15.72  1,895,257 
12/18/2024 16.59  16.91  15.66  15.84  1,759,705 
12/17/2024 16.39  16.84  15.93  16.57  1,525,216 
12/16/2024 16.49  16.73  16.29  16.31  1,486,689 

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
Magnite, Inc. operates an independent sell-side advertising platform in the United States and internationally. Magnite, Inc. was incorporated in 2007 and is headquartered in New York, New York. Magnite operates under Advertising Agencies classification in the United States and is traded on NASDAQ Exchange. It employs 876 people.

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 Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
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.
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Equity Valuation
Check real value of public entities based on technical and fundamental data
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets