Magnera Corp (MAGN)

Overview News Price History Option Chain Financials 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 October 15, 2026, is $11.06.

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 41.52% to $11.06 now.
The 52-week high stock price for MAGN is $15.52, representing a 40.36% increase from the current share price, occurred on December 24, 2025.
The 52-week low stock price for MAGN is $7.815, indicating a -29.34% decrease from the current share price, occurred on November 19, 2025.
The closing price of Magnera Corp (MAGN) stock in the beginning of 2025 was $18.03. The stock closed the year at $15.14, a loss of over -16.03% for the year.

The table below shows more information about MAGN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$11.23	$10.57	$0.66	343,514.0	+4.44%
Oct 14, 2026	$10.98	$10.51	$0.47	403,323.0	-4.51%
Oct 13, 2026	$11.16	$10.74	$0.42	467,697.0	+0.00%
Oct 12, 2026	$11.50	$11.02	$0.48	377,727.0	-3.57%
Oct 09, 2026	$11.78	$11.50	$0.275	392,747.0	-1.29%
Oct 08, 2026	$11.77	$11.48	$0.29	461,248.0	-0.09%
Oct 07, 2026	$11.88	$11.55	$0.3325	328,821.0	-0.43%
Oct 06, 2026	$11.82	$11.57	$0.25	379,419.0	+0.26%
Oct 05, 2026	$11.81	$11.38	$0.4325	457,580.0	+0.09%
Oct 02, 2026	$11.70	$11.38	$0.32	329,032.0	+3.09%
Oct 01, 2026	$11.44	$11.09	$0.35	357,849.0	-0.18%
Sep 30, 2026	$11.83	$11.32	$0.51	291,632.0	-2.41%
Sep 29, 2026	$11.97	$11.62	$0.355	331,162.0	-2.43%
Sep 28, 2026	$12.11	$11.60	$0.515	378,832.0	-1.81%
Sep 25, 2026	$12.22	$11.87	$0.35	384,638.0	+2.36%
Sep 24, 2026	$11.96	$11.57	$0.3899	547,309.0	+0.25%
Sep 23, 2026	$12.04	$11.81	$0.225	211,817.0	-2.23%
Sep 22, 2026	$12.33	$11.89	$0.44	392,975.0	+2.20%
Sep 21, 2026	$11.86	$11.46	$0.40	419,213.0	+2.87%
Sep 18, 2026	$11.65	$11.39	$0.26	715,091.0	-1.71%
Sep 17, 2026	$11.97	$11.67	$0.30	216,575.0	+0.52%
Sep 16, 2026	$11.91	$11.59	$0.325	239,990.0	+0.34%
Sep 15, 2026	$11.62	$11.24	$0.38	375,339.0	+1.31%

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
Oct, 2026	$11.88	$10.51	$1.37	4,298,957.0	-2.47%
Sep, 2026	$12.96	$11.24	$1.72	7,753,483.0	-9.71%
Aug, 2026	$13.84	$11.69	$2.15	10,002,290.0	-5.14%
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%