Get the Stockscreener App
14.84
0.74%
-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 December 12, 2025, is $14.84.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $7.815 on November 19, 2025. Since then, Magnera Corp's stock price has risen over 89.89% to $14.84 now.
- The 52-week high stock price for MAGN is $23.19, representing a 56.27% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $7.815, indicating a -47.34% decrease from the current share price, occurred on November 19, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $15.09 | $14.70 | $0.39 | 829,245.0 | -0.74% |
| Dec 11, 2025 | $15.25 | $14.85 | $0.405 | 885,165.0 | +1.01% |
| Dec 10, 2025 | $14.89 | $13.58 | $1.31 | 1,337,497.0 | +8.35% |
| Dec 09, 2025 | $14.23 | $13.63 | $0.60 | 638,482.0 | -2.84% |
| Dec 08, 2025 | $14.34 | $13.89 | $0.45 | 518,251.0 | -0.50% |
| Dec 05, 2025 | $14.24 | $13.84 | $0.40 | 923,395.0 | +1.36% |
| Dec 04, 2025 | $14.18 | $13.74 | $0.4399 | 640,288.0 | -0.29% |
| Dec 03, 2025 | $14.51 | $13.85 | $0.658 | 849,640.0 | -1.55% |
| Dec 02, 2025 | $14.51 | $14.17 | $0.34 | 1,026,648.0 | -2.34% |
| Dec 01, 2025 | $14.85 | $13.95 | $0.895 | 1,164,148.0 | +2.68% |
| Nov 28, 2025 | $14.40 | $13.60 | $0.7998 | 610,699.0 | +2.76% |
| Nov 26, 2025 | $14.25 | $13.38 | $0.8699 | 1,247,416.0 | +2.07% |
| Nov 25, 2025 | $13.84 | $13.25 | $0.5896 | 2,813,073.0 | +0.22% |
| Nov 24, 2025 | $13.65 | $12.02 | $1.63 | 3,875,580.0 | +16.72% |
| Nov 21, 2025 | $11.65 | $10.33 | $1.32 | 3,347,115.0 | +13.36% |
| Nov 20, 2025 | $12.50 | $10.00 | $2.50 | 9,405,898.0 | +27.89% |
| Nov 19, 2025 | $8.24 | $7.82 | $0.4224 | 2,153,733.0 | -1.12% |
| Nov 18, 2025 | $8.21 | $7.99 | $0.2206 | 1,442,672.0 | -1.35% |
| Nov 17, 2025 | $8.65 | $8.01 | $0.64 | 641,822.0 | -6.74% |
| Nov 14, 2025 | $8.98 | $8.64 | $0.34 | 569,992.0 | -3.63% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $15.25 | $13.58 | $1.67 | 9,642,004.0 | +4.80% |
| Nov, 2025 | $14.40 | $7.82 | $6.58 | 31,871,184.0 | +55.78% |
| 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% |
1.10%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):