Get the Stockscreener App
13.24
1.53%
0.20
After Hours:
13.25
0.010
+0.08%
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 June 06, 2025, is $13.24.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $11.43 on May 29, 2025. Since then, Magnera Corp's stock price has risen over 15.84% to $13.24 now.
- The 52-week high stock price for MAGN is $23.19, representing a 75.15% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $11.43, indicating a -13.67% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $13.37 | $12.97 | $0.40 | 310,138.0 | +1.53% |
| Jun 05, 2025 | $13.13 | $12.31 | $0.825 | 535,054.0 | +6.45% |
| Jun 04, 2025 | $12.53 | $12.21 | $0.315 | 252,197.0 | -1.29% |
| Jun 03, 2025 | $12.71 | $12.00 | $0.71 | 518,976.0 | +1.97% |
| Jun 02, 2025 | $12.67 | $11.89 | $0.78 | 531,237.0 | +1.25% |
| May 30, 2025 | $12.40 | $11.59 | $0.81 | 713,450.0 | +1.78% |
| May 29, 2025 | $11.92 | $11.43 | $0.49 | 448,132.0 | +2.16% |
| May 28, 2025 | $12.09 | $11.55 | $0.54 | 440,455.0 | -4.54% |
| May 27, 2025 | $12.39 | $12.01 | $0.38 | 492,421.0 | +1.42% |
| May 23, 2025 | $12.03 | $11.58 | $0.45 | 1,095,146.0 | +0.59% |
| May 22, 2025 | $12.07 | $11.77 | $0.30 | 475,214.0 | -1.41% |
| May 21, 2025 | $12.73 | $12.04 | $0.69 | 651,299.0 | -5.79% |
| May 20, 2025 | $12.95 | $12.25 | $0.70 | 563,745.0 | +3.31% |
| May 19, 2025 | $12.84 | $12.32 | $0.52 | 617,971.0 | -5.50% |
| May 16, 2025 | $13.47 | $12.85 | $0.625 | 718,020.0 | -3.39% |
| May 15, 2025 | $13.89 | $12.90 | $0.99 | 883,258.0 | -3.83% |
| May 14, 2025 | $14.53 | $13.94 | $0.585 | 756,451.0 | -6.38% |
| May 13, 2025 | $15.64 | $14.77 | $0.8685 | 907,808.0 | +2.03% |
| May 12, 2025 | $15.39 | $14.59 | $0.80 | 841,263.0 | +4.46% |
| May 09, 2025 | $14.49 | $13.39 | $1.10 | 1,075,729.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $13.37 | $11.89 | $1.48 | 2,457,740.0 | +10.15% |
| 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% |
1.63%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):