Get the Stockscreener App
12.77
0.27%
-0.023
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 June 18, 2025, is $12.77.
- 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 11.75% to $12.77 now.
- The 52-week high stock price for MAGN is $23.19, representing a 81.55% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $11.43, indicating a -10.51% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $13.00 | $12.67 | $0.33 | 14,307.0 | +0.08% |
| Jun 17, 2025 | $13.20 | $12.75 | $0.45 | 1,185,979.0 | -3.48% |
| Jun 16, 2025 | $13.29 | $12.92 | $0.37 | 609,295.0 | +2.80% |
| Jun 13, 2025 | $13.76 | $12.78 | $0.98 | 822,604.0 | -7.49% |
| Jun 12, 2025 | $14.18 | $13.86 | $0.32 | 620,892.0 | -1.63% |
| Jun 11, 2025 | $14.63 | $14.07 | $0.56 | 1,213,797.0 | -0.70% |
| Jun 10, 2025 | $14.51 | $13.45 | $1.06 | 2,088,439.0 | +6.04% |
| Jun 09, 2025 | $13.62 | $13.12 | $0.495 | 401,479.0 | +1.28% |
| Jun 06, 2025 | $13.37 | $12.97 | $0.40 | 310,138.0 | +1.53% |
| Jun 05, 2025 | $13.13 | $12.31 | $0.825 | 535,054.0 | +6.45% |
| Jun 04, 2025 | $12.53 | $12.21 | $0.315 | 252,197.0 | -1.29% |
| Jun 03, 2025 | $12.71 | $12.00 | $0.71 | 518,976.0 | +1.97% |
| Jun 02, 2025 | $12.67 | $11.89 | $0.78 | 531,237.0 | +1.25% |
| May 30, 2025 | $12.40 | $11.59 | $0.81 | 713,450.0 | +1.78% |
| May 29, 2025 | $11.92 | $11.43 | $0.49 | 448,132.0 | +2.16% |
| May 28, 2025 | $12.09 | $11.55 | $0.54 | 440,455.0 | -4.54% |
| May 27, 2025 | $12.39 | $12.01 | $0.38 | 492,421.0 | +1.42% |
| May 23, 2025 | $12.03 | $11.58 | $0.45 | 1,095,146.0 | +0.59% |
| May 22, 2025 | $12.07 | $11.77 | $0.30 | 475,214.0 | -1.41% |
| May 21, 2025 | $12.73 | $12.04 | $0.69 | 651,299.0 | -5.79% |
| May 20, 2025 | $12.95 | $12.25 | $0.70 | 563,745.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.63 | $11.89 | $2.74 | 9,104,394.0 | +6.16% |
| 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% |
0.65%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):