Get the Stockscreener App
11.04
4.99%
-0.58
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 September 12, 2025, is $11.04.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $10.39 on August 06, 2025. Since then, Magnera Corp's stock price has risen over 6.26% to $11.04 now.
- The 52-week high stock price for MAGN is $23.19, representing a 110.05% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $10.39, indicating a -5.89% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $11.61 | $10.91 | $0.70 | 813,694.0 | -4.99% |
| Sep 11, 2025 | $11.67 | $11.26 | $0.4099 | 585,207.0 | +2.38% |
| Sep 10, 2025 | $11.80 | $11.29 | $0.51 | 642,723.0 | -2.99% |
| Sep 09, 2025 | $11.73 | $11.54 | $0.19 | 438,600.0 | -0.76% |
| Sep 08, 2025 | $12.04 | $11.62 | $0.42 | 480,741.0 | -1.83% |
| Sep 05, 2025 | $12.45 | $11.94 | $0.5132 | 755,992.0 | +0.59% |
| Sep 04, 2025 | $11.98 | $11.46 | $0.52 | 975,220.0 | +2.84% |
| Sep 03, 2025 | $12.06 | $11.55 | $0.515 | 1,518,740.0 | -4.37% |
| Sep 02, 2025 | $12.32 | $12.05 | $0.27 | 544,204.0 | -2.10% |
| Aug 29, 2025 | $12.48 | $12.28 | $0.205 | 856,180.0 | +0.65% |
| Aug 28, 2025 | $12.65 | $12.20 | $0.45 | 518,962.0 | -1.12% |
| Aug 27, 2025 | $12.90 | $12.39 | $0.5093 | 486,657.0 | -2.27% |
| Aug 26, 2025 | $12.90 | $12.67 | $0.23 | 230,718.0 | -0.55% |
| Aug 25, 2025 | $13.20 | $12.79 | $0.415 | 240,477.0 | -3.61% |
| Aug 22, 2025 | $13.38 | $12.56 | $0.82 | 606,224.0 | +6.57% |
| Aug 21, 2025 | $12.62 | $12.35 | $0.2708 | 333,716.0 | -1.42% |
| Aug 20, 2025 | $13.18 | $12.65 | $0.53 | 280,978.0 | -2.47% |
| Aug 19, 2025 | $13.26 | $12.88 | $0.38 | 226,884.0 | +0.31% |
| Aug 18, 2025 | $13.23 | $12.82 | $0.41 | 319,768.0 | -0.99% |
| Aug 15, 2025 | $13.51 | $13.04 | $0.47 | 334,982.0 | -2.46% |
| Aug 14, 2025 | $13.48 | $13.03 | $0.45 | 322,396.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $12.45 | $10.91 | $1.54 | 7,568,815.0 | -10.97% |
| 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% |
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):