Magnera Corp (MAGN)

Overview News Price History Discussions Forecast

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 August 14, 2026, is $12.48.

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 59.69% to $12.48 now.
The 52-week high stock price for MAGN is $15.52, representing a 24.39% increase from the current share price, occurred on December 24, 2025.
The 52-week low stock price for MAGN is $7.815, indicating a -37.38% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$12.48	$11.98	$0.505	486,680.0	+2.55%
Aug 13, 2026	$12.57	$12.09	$0.48	389,602.0	-2.17%
Aug 12, 2026	$12.78	$12.34	$0.4385	279,772.0	-0.16%
Aug 11, 2026	$13.26	$12.38	$0.88	672,216.0	-4.89%
Aug 10, 2026	$13.10	$12.65	$0.45	619,809.0	+1.47%
Aug 07, 2026	$13.07	$11.69	$1.38	978,661.0	+3.03%
Aug 06, 2026	$13.18	$12.06	$1.12	1,468,333.0	-7.46%
Aug 05, 2026	$13.78	$13.29	$0.495	318,953.0	-1.10%
Aug 04, 2026	$13.84	$13.63	$0.2099	246,120.0	-0.29%
Aug 03, 2026	$13.76	$13.42	$0.34	408,553.0	+3.70%
Jul 31, 2026	$13.28	$12.81	$0.47	321,084.0	-0.68%
Jul 30, 2026	$13.83	$13.26	$0.57	241,548.0	-3.68%
Jul 29, 2026	$14.05	$13.58	$0.47	284,120.0	-1.14%
Jul 28, 2026	$14.31	$13.82	$0.495	491,448.0	+1.82%
Jul 27, 2026	$14.00	$13.66	$0.34	380,413.0	+0.29%
Jul 24, 2026	$13.83	$13.06	$0.77	269,729.0	+3.39%
Jul 23, 2026	$13.59	$13.03	$0.565	324,329.0	-2.50%
Jul 22, 2026	$13.77	$13.27	$0.50	287,675.0	+1.72%
Jul 21, 2026	$13.58	$13.05	$0.53	369,962.0	-0.96%
Jul 20, 2026	$13.60	$13.18	$0.42	323,948.0	-0.81%
Jul 17, 2026	$14.69	$13.50	$1.19	321,208.0	-2.92%
Jul 16, 2026	$14.33	$13.57	$0.76	583,482.0	+3.85%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$13.84	$11.69	$2.15	6,355,379.0	-5.74%
Jul, 2026	$14.69	$11.51	$3.18	8,402,662.0	+12.68%
Jun, 2026	$13.00	$10.70	$2.30	7,704,819.0	+3.34%
May, 2026	$12.92	$9.71	$3.21	8,221,397.0	+13.93%
Apr, 2026	$11.44	$8.80	$2.63	7,416,704.0	+4.94%
Mar, 2026	$12.92	$8.71	$4.21	12,357,814.0	-26.56%
Feb, 2026	$15.41	$12.62	$2.79	8,967,991.0	-0.92%
Jan, 2026	$15.35	$12.65	$2.70	8,945,996.0	-13.67%

Magnera Corp Stock (MAGN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$15.52	$13.58	$1.94	15,464,442.0	+7.13%
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%