Get the Stockscreener App
14.31
1.65%
-0.2257
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 January 09, 2026, is $14.31.
- 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 83.16% to $14.31 now.
- The 52-week high stock price for MAGN is $23.19, representing a 62.01% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $7.815, indicating a -45.40% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $14.74 | $14.24 | $0.50 | 50,501.0 | -1.72% |
| Jan 08, 2026 | $14.74 | $14.03 | $0.715 | 655,602.0 | +1.39% |
| Jan 07, 2026 | $14.99 | $14.04 | $0.95 | 684,856.0 | -6.03% |
| Jan 06, 2026 | $15.35 | $14.40 | $0.945 | 784,258.0 | +4.81% |
| Jan 05, 2026 | $14.59 | $13.96 | $0.63 | 548,428.0 | +2.03% |
| Jan 02, 2026 | $15.25 | $14.25 | $1.00 | 462,835.0 | -5.75% |
| Dec 31, 2025 | $15.36 | $15.01 | $0.35 | 558,702.0 | -0.20% |
| Dec 30, 2025 | $15.19 | $14.84 | $0.35 | 403,804.0 | +0.93% |
| Dec 29, 2025 | $15.17 | $14.52 | $0.65 | 465,510.0 | -0.33% |
| Dec 26, 2025 | $15.11 | $14.87 | $0.24 | 471,816.0 | +0.33% |
| Dec 24, 2025 | $15.52 | $14.68 | $0.8435 | 324,933.0 | +3.09% |
| Dec 23, 2025 | $14.62 | $14.29 | $0.325 | 396,089.0 | +0.21% |
| Dec 22, 2025 | $15.09 | $14.51 | $0.5776 | 381,735.0 | -2.55% |
| Dec 19, 2025 | $15.20 | $14.87 | $0.325 | 875,092.0 | +0.27% |
| Dec 18, 2025 | $15.13 | $14.79 | $0.345 | 549,145.0 | +1.15% |
| Dec 17, 2025 | $14.95 | $14.58 | $0.37 | 932,151.0 | +0.55% |
| Dec 16, 2025 | $14.89 | $14.55 | $0.34 | 1,021,547.0 | +0.14% |
| Dec 15, 2025 | $15.08 | $14.60 | $0.48 | 829,861.0 | -1.48% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $15.35 | $13.96 | $1.38 | 3,186,480.0 | -5.61% |
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% |
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% |
0.24%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):