Get the Stockscreener App
14.86
0.67%
-0.10
After Hours:
14.86
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 February 06, 2026, is $14.86.
- 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 90.15% to $14.86 now.
- The 52-week high stock price for MAGN is $23.19, representing a 56.06% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $7.815, indicating a -47.41% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $15.41 | $14.57 | $0.84 | 727,940.0 | -0.67% |
| Feb 05, 2026 | $15.29 | $13.56 | $1.73 | 917,651.0 | +5.35% |
| Feb 04, 2026 | $14.52 | $13.68 | $0.84 | 708,923.0 | +5.19% |
| Feb 03, 2026 | $13.85 | $13.02 | $0.825 | 312,599.0 | +0.97% |
| Feb 02, 2026 | $13.65 | $13.07 | $0.5799 | 604,327.0 | +2.30% |
| Jan 30, 2026 | $13.21 | $12.65 | $0.555 | 535,741.0 | -1.36% |
| Jan 29, 2026 | $13.32 | $12.78 | $0.54 | 473,673.0 | +0.30% |
| Jan 28, 2026 | $13.98 | $13.18 | $0.80 | 283,613.0 | -3.58% |
| Jan 27, 2026 | $13.75 | $13.32 | $0.43 | 402,854.0 | -0.58% |
| Jan 26, 2026 | $14.26 | $13.76 | $0.5043 | 465,674.0 | -1.99% |
| Jan 23, 2026 | $14.25 | $13.84 | $0.41 | 429,992.0 | +0.00% |
| Jan 22, 2026 | $14.41 | $13.85 | $0.56 | 409,455.0 | +2.40% |
| Jan 21, 2026 | $13.91 | $13.46 | $0.45 | 391,235.0 | +2.01% |
| Jan 20, 2026 | $13.74 | $13.22 | $0.52 | 423,417.0 | -4.54% |
| Jan 16, 2026 | $15.00 | $14.05 | $0.945 | 429,100.0 | -6.56% |
| Jan 15, 2026 | $15.19 | $14.84 | $0.3484 | 304,286.0 | +0.47% |
| Jan 14, 2026 | $15.15 | $14.59 | $0.56 | 256,039.0 | +2.88% |
| Jan 13, 2026 | $14.74 | $14.43 | $0.315 | 295,687.0 | -0.88% |
| Jan 12, 2026 | $14.77 | $14.38 | $0.39 | 332,456.0 | +0.34% |
| Jan 09, 2026 | $14.75 | $14.24 | $0.51 | 376,795.0 | +0.96% |
| Jan 08, 2026 | $14.74 | $14.03 | $0.715 | 655,602.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $15.41 | $13.02 | $2.39 | 3,999,380.0 | +13.70% |
| 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% |
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% |
1.40%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):