Get the Stockscreener App
8.82
2.97%
-0.27
After Hours:
8.81
-0.010
-0.11%
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 November 03, 2025, is $8.82.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $8.40 on October 30, 2025. Since then, Magnera Corp's stock price has risen over 5.00% to $8.82 now.
- The 52-week high stock price for MAGN is $23.19, representing a 162.93% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $8.40, indicating a -4.76% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $9.08 | $8.66 | $0.42 | 529,985.0 | -2.97% |
| Oct 31, 2025 | $9.11 | $8.40 | $0.71 | 556,776.0 | +6.19% |
| Oct 30, 2025 | $8.70 | $8.40 | $0.30 | 494,059.0 | -0.47% |
| Oct 29, 2025 | $9.13 | $8.52 | $0.61 | 510,104.0 | -5.70% |
| Oct 28, 2025 | $9.25 | $9.05 | $0.20 | 502,761.0 | -1.19% |
| Oct 27, 2025 | $9.54 | $9.09 | $0.46 | 442,085.0 | -3.15% |
| Oct 24, 2025 | $9.60 | $9.37 | $0.23 | 394,333.0 | +1.71% |
| Oct 23, 2025 | $9.64 | $9.22 | $0.415 | 497,808.0 | -0.74% |
| Oct 22, 2025 | $10.00 | $9.44 | $0.56 | 607,616.0 | -4.74% |
| Oct 21, 2025 | $9.97 | $9.63 | $0.34 | 504,977.0 | +2.69% |
| Oct 20, 2025 | $9.80 | $9.12 | $0.68 | 669,847.0 | +6.04% |
| Oct 17, 2025 | $9.36 | $8.93 | $0.435 | 777,051.0 | -2.15% |
| Oct 16, 2025 | $9.69 | $9.27 | $0.42 | 1,406,443.0 | -1.48% |
| Oct 15, 2025 | $10.62 | $9.31 | $1.30 | 1,770,377.0 | -10.27% |
| Oct 14, 2025 | $10.73 | $10.00 | $0.73 | 660,758.0 | +3.04% |
| Oct 13, 2025 | $10.28 | $9.94 | $0.335 | 779,878.0 | +2.72% |
| Oct 10, 2025 | $10.60 | $9.91 | $0.685 | 1,083,372.0 | -4.42% |
| Oct 09, 2025 | $10.98 | $10.33 | $0.65 | 1,158,344.0 | -5.45% |
| Oct 08, 2025 | $11.78 | $10.96 | $0.82 | 1,121,398.0 | -5.90% |
| Oct 07, 2025 | $12.15 | $11.69 | $0.46 | 967,986.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.08 | $8.66 | $0.42 | 1,059,970.0 | -2.97% |
| Oct, 2025 | $12.15 | $8.40 | $3.75 | 17,988,225.0 | -22.44% |
| Sep, 2025 | $12.45 | $10.33 | $2.12 | 14,172,124.0 | -5.48% |
| Aug, 2025 | $13.88 | $10.39 | $3.49 | 11,683,672.0 | -0.40% |
| Jul, 2025 | $14.16 | $11.91 | $2.25 | 12,800,914.0 | +3.06% |
| 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% |
2.61%
9.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):