Magnite Stock Price History
| MGNI Stock | USD 16.60 0.53 3.09% |
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 16.60, as last reported on the 26th of November, with the highest price reaching 18.38 and the lowest price hitting 16.56 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 0.11, which conveys that the firm had a 0.11% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Magnite, which you can use to evaluate the volatility of the firm. Please exercise Magnite's Downside Deviation of 3.11, risk adjusted performance of 0.1004, and Mean Deviation of 2.4 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 76.2 M, while Common Stock Shares Outstanding is projected to decrease to under 72.8 M. . The Magnite's current Price To Free Cash Flows Ratio is estimated to increase to 7.57, while Price To Sales Ratio is projected to decrease to 1.96. 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 12.233 | 50 Day MA 13.3884 | Beta 2.427 |
Magnite |
Sharpe Ratio = 0.1074
| 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
| 3.52 actual daily | 31 69% of assets are more volatile |
Expected Return
| 0.38 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Magnite is performing at about 8% 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 3.3202 | Enterprise Value Ebitda 24.8605 | Price Sales 3.6453 | Shares Float 125.3 M | Wall Street Target Price 17.625 |
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 | November 22, 2024 | 17.13 |
| Lowest Price | October 2, 2024 | 11.91 |
Magnite November 26, 2024 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 | 0.97 | |
| Magnite Price Action Indicator | (1.13) | |
| Magnite Price Daily Balance Of Power | (0.29) | |
| Magnite Accumulation Distribution | 351,206 |
Magnite November 26, 2024 Stock Price Analysis
Magnite Stock Price History Data
The price series of Magnite for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 5.22 with a coefficient of variation of 10.3. The daily prices for the period are spread out with arithmetic mean of 13.42. The median price for the last 90 days is 13.12.| Open | High | Low | Close | Volume | ||
| 11/25/2024 | 17.50 | 18.38 | 16.56 | 16.60 | 3,546,794 | |
| 11/22/2024 | 16.52 | 17.19 | 16.37 | 17.13 | 2,458,255 | |
| 11/21/2024 | 16.08 | 16.75 | 15.70 | 16.55 | 2,572,948 | |
| 11/20/2024 | 16.27 | 16.65 | 15.97 | 16.03 | 1,791,398 | |
| 11/19/2024 | 15.36 | 16.31 | 15.36 | 16.26 | 1,833,666 | |
| 11/18/2024 | 15.77 | 15.85 | 15.42 | 15.64 | 1,480,849 | |
| 11/15/2024 | 16.58 | 16.58 | 15.75 | 15.85 | 2,399,674 | |
| 11/14/2024 | 16.75 | 16.88 | 16.08 | 16.66 | 2,454,744 | |
| 11/13/2024 | 16.50 | 17.00 | 16.31 | 16.80 | 3,942,086 | |
| 11/12/2024 | 15.53 | 16.31 | 15.47 | 16.30 | 3,712,381 | |
| 11/11/2024 | 13.90 | 16.03 | 13.90 | 15.82 | 4,869,713 | |
| 11/08/2024 | 13.51 | 14.01 | 12.42 | 13.61 | 3,923,508 | |
| 11/07/2024 | 13.12 | 13.68 | 13.02 | 13.49 | 4,629,850 | |
| 11/06/2024 | 12.87 | 13.26 | 12.59 | 13.20 | 1,638,184 | |
| 11/05/2024 | 12.10 | 12.55 | 12.08 | 12.50 | 754,858 | |
| 11/04/2024 | 12.24 | 12.49 | 12.19 | 12.20 | 1,022,862 | |
| 11/01/2024 | 12.61 | 12.62 | 12.32 | 12.41 | 1,126,304 | |
| 10/31/2024 | 12.67 | 12.71 | 12.23 | 12.48 | 1,746,935 | |
| 10/30/2024 | 12.58 | 13.06 | 12.58 | 12.71 | 1,773,865 | |
| 10/29/2024 | 12.40 | 12.63 | 12.35 | 12.52 | 1,994,370 | |
| 10/28/2024 | 12.62 | 13.11 | 12.50 | 12.80 | 1,674,434 | |
| 10/25/2024 | 12.50 | 12.80 | 12.35 | 12.47 | 1,135,661 | |
| 10/24/2024 | 12.66 | 12.80 | 12.25 | 12.32 | 1,485,596 | |
| 10/23/2024 | 13.04 | 13.41 | 12.19 | 12.51 | 2,174,484 | |
| 10/22/2024 | 11.92 | 12.10 | 11.90 | 12.07 | 1,021,720 | |
| 10/21/2024 | 12.24 | 12.24 | 11.94 | 11.97 | 955,708 | |
| 10/18/2024 | 12.31 | 12.37 | 12.16 | 12.26 | 1,202,760 | |
| 10/17/2024 | 12.04 | 12.36 | 11.91 | 12.24 | 1,273,152 | |
| 10/16/2024 | 12.37 | 12.40 | 11.98 | 12.02 | 1,711,008 | |
| 10/15/2024 | 12.40 | 12.50 | 12.20 | 12.32 | 960,338 | |
| 10/14/2024 | 12.25 | 12.41 | 12.16 | 12.40 | 667,995 | |
| 10/11/2024 | 12.01 | 12.34 | 12.01 | 12.24 | 960,176 | |
| 10/10/2024 | 11.90 | 12.31 | 11.90 | 12.01 | 972,751 | |
| 10/09/2024 | 12.33 | 12.39 | 12.01 | 12.08 | 1,663,854 | |
| 10/08/2024 | 12.07 | 12.44 | 12.00 | 12.22 | 1,267,599 | |
| 10/07/2024 | 12.18 | 12.27 | 11.85 | 12.06 | 1,357,520 | |
| 10/04/2024 | 12.50 | 12.70 | 12.20 | 12.30 | 1,409,916 | |
| 10/03/2024 | 11.78 | 12.30 | 11.75 | 12.23 | 2,002,949 | |
| 10/02/2024 | 12.24 | 12.51 | 11.82 | 11.91 | 2,076,218 | |
| 10/01/2024 | 13.50 | 13.50 | 11.34 | 12.36 | 7,386,296 | |
| 09/30/2024 | 13.68 | 14.29 | 13.59 | 13.85 | 1,858,441 | |
| 09/27/2024 | 13.19 | 13.87 | 13.13 | 13.72 | 2,016,947 | |
| 09/26/2024 | 13.36 | 13.43 | 12.99 | 13.04 | 1,202,538 | |
| 09/25/2024 | 13.13 | 13.39 | 12.97 | 13.00 | 1,727,806 | |
| 09/24/2024 | 13.09 | 13.25 | 12.76 | 13.17 | 2,055,438 | |
| 09/23/2024 | 13.00 | 13.28 | 12.88 | 13.04 | 2,114,956 | |
| 09/20/2024 | 13.17 | 13.23 | 12.83 | 12.96 | 2,125,375 | |
| 09/19/2024 | 13.63 | 13.72 | 13.03 | 13.24 | 1,703,796 | |
| 09/18/2024 | 13.23 | 13.75 | 13.05 | 13.30 | 1,499,675 | |
| 09/17/2024 | 13.45 | 13.65 | 12.91 | 13.12 | 4,096,080 | |
| 09/16/2024 | 14.01 | 14.23 | 13.88 | 14.03 | 1,833,902 | |
| 09/13/2024 | 13.67 | 14.44 | 13.63 | 14.08 | 2,739,075 | |
| 09/12/2024 | 13.00 | 13.64 | 12.99 | 13.53 | 875,647 | |
| 09/11/2024 | 12.71 | 13.15 | 12.69 | 12.93 | 1,080,702 | |
| 09/10/2024 | 12.93 | 12.98 | 12.63 | 12.78 | 1,286,746 | |
| 09/09/2024 | 13.05 | 13.35 | 12.88 | 12.93 | 988,327 | |
| 09/06/2024 | 13.33 | 13.89 | 12.97 | 13.12 | 1,110,706 | |
| 09/05/2024 | 13.31 | 13.81 | 13.25 | 13.80 | 923,051 | |
| 09/04/2024 | 13.28 | 13.64 | 13.14 | 13.29 | 891,457 | |
| 09/03/2024 | 13.66 | 14.00 | 13.39 | 13.41 | 1,569,997 | |
| 08/30/2024 | 13.76 | 13.84 | 13.57 | 13.79 | 923,748 |
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 | 136.6 M | 72.8 M | |
| Net Loss | -117.3 M | -111.4 M |
Magnite Quarterly Net Working Capital |
|
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 Piotroski F Score Now
Piotroski F ScoreGet Piotroski F Score based on the binary analysis strategy of nine different fundamentals |
| 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 | 0.1004 | |||
| Jensen Alpha | 0.1979 | |||
| Total Risk Alpha | (0.14) | |||
| Sortino Ratio | 0.0931 | |||
| Treynor Ratio | 0.2335 |
| 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.
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing |