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 May 05, 2026, is $10.12.

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 29.49% to $10.12 now.
The 52-week high stock price for MAGN is $15.64, representing a 54.53% increase from the current share price, occurred on May 13, 2025.
The 52-week low stock price for MAGN is $7.815, indicating a -22.78% 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
May 05, 2026	$10.25	$9.88	$0.37	248,920.0	+1.20%
May 04, 2026	$10.34	$9.82	$0.515	288,801.0	-2.15%
May 01, 2026	$10.46	$10.08	$0.38	311,593.0	+2.40%
Apr 30, 2026	$10.01	$9.77	$0.24	350,327.0	+1.11%
Apr 29, 2026	$10.33	$9.74	$0.59	405,777.0	-5.73%
Apr 28, 2026	$10.52	$10.20	$0.32	210,389.0	+1.16%
Apr 27, 2026	$10.53	$10.25	$0.28	294,009.0	-0.96%
Apr 24, 2026	$10.55	$10.21	$0.34	305,539.0	+0.77%
Apr 23, 2026	$10.46	$10.21	$0.245	268,893.0	+0.39%
Apr 22, 2026	$10.88	$10.33	$0.555	373,074.0	-2.73%
Apr 21, 2026	$11.31	$10.62	$0.695	242,463.0	-4.15%
Apr 20, 2026	$11.44	$10.70	$0.74	313,423.0	+2.50%
Apr 17, 2026	$11.17	$10.53	$0.645	433,127.0	+4.24%
Apr 16, 2026	$10.60	$10.26	$0.34	454,166.0	-2.17%
Apr 15, 2026	$10.73	$10.49	$0.24	272,025.0	-0.93%
Apr 14, 2026	$10.75	$10.14	$0.61	505,313.0	+5.21%
Apr 13, 2026	$10.22	$9.76	$0.46	318,556.0	+2.11%
Apr 10, 2026	$10.27	$9.87	$0.40	261,601.0	-0.30%
Apr 09, 2026	$10.20	$9.72	$0.475	367,254.0	+0.81%
Apr 08, 2026	$10.25	$9.87	$0.38	424,314.0	+6.33%
Apr 07, 2026	$9.34	$8.94	$0.40	386,432.0	+0.76%

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
May, 2026	$10.46	$9.82	$0.64	1,098,234.0	+1.40%
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%