Get the Stockscreener App
11.86
4.74%
-0.59
After Hours:
12.11
0.25
+2.11%
Magnera Corp Stock (MAGN) Price History
The historical daily chart and data for Magnera Corp stock (MAGN), show that the latest closing stock price as of August 01, 2025, is $11.86.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $11.43 on May 29, 2025. Since then, Magnera Corp's stock price has risen over 3.76% to $11.86 now.
- The 52-week high stock price for MAGN is $23.19, representing a 95.53% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $11.43, indicating a -3.63% decrease from the current share price, occurred on May 29, 2025.
The table below shows more information about MAGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $12.27 | $11.65 | $0.6236 | 560,426.0 | -4.74% |
| Jul 31, 2025 | $12.56 | $12.14 | $0.4191 | 554,589.0 | -0.95% |
| Jul 30, 2025 | $13.40 | $12.53 | $0.87 | 367,518.0 | -5.49% |
| Jul 29, 2025 | $13.60 | $13.17 | $0.4269 | 533,426.0 | -0.75% |
| Jul 28, 2025 | $13.52 | $13.21 | $0.3139 | 291,231.0 | -0.30% |
| Jul 25, 2025 | $13.53 | $13.18 | $0.35 | 1,857,019.0 | -0.07% |
| Jul 24, 2025 | $13.63 | $13.30 | $0.335 | 428,700.0 | -2.04% |
| Jul 23, 2025 | $13.81 | $13.70 | $0.115 | 262,511.0 | +1.33% |
| Jul 22, 2025 | $13.66 | $13.00 | $0.66 | 700,162.0 | +4.39% |
| Jul 21, 2025 | $13.22 | $12.93 | $0.295 | 426,919.0 | +0.15% |
| Jul 18, 2025 | $13.77 | $12.91 | $0.86 | 548,063.0 | -4.42% |
| Jul 17, 2025 | $13.65 | $13.02 | $0.63 | 816,282.0 | +4.31% |
| Jul 16, 2025 | $13.15 | $12.46 | $0.685 | 1,561,371.0 | +3.17% |
| Jul 15, 2025 | $13.01 | $12.57 | $0.435 | 358,934.0 | -2.33% |
| Jul 14, 2025 | $13.19 | $12.87 | $0.32 | 368,995.0 | -2.27% |
| Jul 11, 2025 | $13.71 | $13.07 | $0.64 | 291,049.0 | -3.79% |
| Jul 10, 2025 | $14.16 | $13.52 | $0.64 | 494,382.0 | +1.18% |
| Jul 09, 2025 | $13.83 | $13.42 | $0.41 | 368,751.0 | -0.44% |
| Jul 08, 2025 | $13.82 | $13.01 | $0.81 | 477,894.0 | +3.34% |
| Jul 07, 2025 | $13.35 | $12.89 | $0.46 | 691,131.0 | +0.00% |
| Jul 03, 2025 | $13.24 | $12.88 | $0.36 | 397,098.0 | +0.84% |
Magnera Corp Stock (MAGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magnera Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magnera Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magnera Corp Stock (MAGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $12.27 | $11.65 | $0.6236 | 560,426.0 | +0.00% |
| Jul, 2025 | $14.16 | $11.65 | $2.51 | 13,361,340.0 | -1.82% |
| Jun, 2025 | $14.63 | $11.89 | $2.74 | 20,122,962.0 | +0.50% |
| May, 2025 | $15.64 | $11.43 | $4.21 | 16,587,945.0 | -18.06% |
| Apr, 2025 | $18.61 | $13.07 | $5.54 | 11,157,516.0 | -19.22% |
| Mar, 2025 | $20.89 | $17.82 | $3.07 | 7,907,926.0 | -11.89% |
| Feb, 2025 | $23.19 | $17.98 | $5.21 | 12,311,451.0 | +10.45% |
| Jan, 2025 | $19.44 | $16.75 | $2.70 | 7,821,068.0 | +2.70% |
Magnera Corp Stock (MAGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.62 | $17.51 | $3.11 | 10,479,234.0 | -12.70% |
| Nov, 2024 | $21.13 | $17.09 | $4.04 | 26,077,271.0 | +0.00% |
1.37%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):