Get the Stockscreener App
14.12
2.62%
0.36
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 May 09, 2025, is $14.12.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $12.20 on May 07, 2025. Since then, Magnera Corp's stock price has risen over 15.74% to $14.12 now.
- The 52-week high stock price for MAGN is $23.19, representing a 64.24% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $12.20, indicating a -13.60% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.49 | $13.39 | $1.10 | 1,075,729.0 | +2.62% |
| May 08, 2025 | $13.88 | $12.40 | $1.47 | 2,348,055.0 | +10.70% |
| May 07, 2025 | $13.87 | $12.20 | $1.67 | 2,343,241.0 | -18.06% |
| May 06, 2025 | $15.27 | $14.81 | $0.455 | 399,346.0 | +0.26% |
| May 05, 2025 | $15.41 | $15.03 | $0.3776 | 282,441.0 | -0.98% |
| May 02, 2025 | $15.35 | $14.65 | $0.70 | 324,353.0 | +4.80% |
| May 01, 2025 | $14.98 | $14.46 | $0.5197 | 210,147.0 | -0.61% |
| Apr 30, 2025 | $14.75 | $14.00 | $0.75 | 333,345.0 | -0.54% |
| Apr 29, 2025 | $15.09 | $14.40 | $0.69 | 521,234.0 | +0.68% |
| Apr 28, 2025 | $14.79 | $14.31 | $0.475 | 280,646.0 | +1.88% |
| Apr 25, 2025 | $14.74 | $14.21 | $0.53 | 272,871.0 | -0.62% |
| Apr 24, 2025 | $14.61 | $13.51 | $1.10 | 297,801.0 | +6.95% |
| Apr 23, 2025 | $14.77 | $13.45 | $1.32 | 866,440.0 | -0.44% |
| Apr 22, 2025 | $13.78 | $13.12 | $0.658 | 493,907.0 | +2.49% |
| Apr 21, 2025 | $14.46 | $13.07 | $1.39 | 822,319.0 | -8.80% |
| Apr 17, 2025 | $15.31 | $14.49 | $0.82 | 488,149.0 | -3.58% |
| Apr 16, 2025 | $15.39 | $14.78 | $0.61 | 208,866.0 | -0.53% |
| Apr 15, 2025 | $15.50 | $15.00 | $0.5042 | 176,200.0 | -0.66% |
| Apr 14, 2025 | $15.60 | $14.97 | $0.63 | 234,940.0 | +1.46% |
| Apr 11, 2025 | $15.23 | $14.30 | $0.93 | 466,230.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.41 | $12.20 | $3.21 | 8,059,041.0 | -3.75% |
| 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% |
0.99%
5.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):