FRA, 15R End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 15R: Magnite Inc

02 Sep 2025

LAST: 21.83	CHANGE: 0.02	OPEN: 21.83	HIGH: 21.83	ASK: 0.00	VOLUME: 7.7K
LAST: 21.83	CHG(%): 0.09	PREV: 21.81	LOW: 21.83	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	21.83	21.83	21.83	21.83	7.7K
01 Sep 25	21.81	21.81	21.81	21.81	7.7K
29 Aug 25	22.37	22.37	22.37	22.37	7.7K
28 Aug 25	21.62	21.62	21.62	21.62	7.7K
27 Aug 25	21.31	21.31	21.31	21.31	7.7K
26 Aug 25	21.45	22.07	21.45	21.70	7.7K
25 Aug 25	20.29	20.29	20.29	20.29	100
22 Aug 25	19.14	19.14	19.14	19.14	100
21 Aug 25	18.47	18.47	18.47	18.47	100
20 Aug 25	18.45	18.45	18.45	18.45	100

COMPANY PROFILE

Name:	Magnite Inc
About:	Magnite, Inc., together with its subsidiaries, operates an independent omni-channel sell-side advertising platform in the United States and internationally. The company's platform offers applications and services for sellers of digital advertising inventory, or publishers that own and operate CTV channels, applications, websites, and other digital media properties to manage and monetize their inventory; and for buyers, including advertisers, agencies, agency trading desks, and demand side platforms to buy digital advertising inventory, as well as an independent marketplace that brings buyers and sellers together. It markets its solutions through sales teams that operate from various locations. The company was formerly known as The Rubicon Project, Inc. and changed name to Magnite, Inc. in July 2020. Magnite, Inc. was incorporated in 2007 and is headquartered in New York, New York.
Industry:	Advertising Agencies
Address:	1250 Broadway, New York, NY, United States, 10001
Website:	https://www.magnite.com
ISIN:	US55955D1000
LEI:	54930018FR2YX1HHSB02

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	73.62
Price to Book:	4.12
Price to Sales:	4.32
EBITDA:	122.45M
Shares:	142.4M
Market Cap:	3.109B

TECHNICAL INDICATORS

MA5:	21.79
MA10:	20.70
MA20:	19.93
MA50:	19.72
MA100:	16.36
MA200:	15.58
STO9:	86.15
STO14:	86.22
RSI14:	66.81
WPR14:	-13.78
MTM14:	2.62
ROC14:	0.14
ATR:	0.68
Week High:	22.37
Week Low:	21.31
Month High:	22.37
Month Low:	17.98
Year High:	22.37
Year Low:	7.59
Volatility:	5.73