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 22, 2026, is $10.46.

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 33.85% to $10.46 now.
The 52-week high stock price for MAGN is $15.52, representing a 48.41% increase from the current share price, occurred on December 24, 2025.
The 52-week low stock price for MAGN is $7.815, indicating a -25.29% 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 22, 2026	$10.78	$10.41	$0.366	197,909.0	-0.95%
May 21, 2026	$10.73	$10.16	$0.575	309,271.0	+1.05%
May 20, 2026	$10.53	$10.20	$0.335	359,183.0	+0.87%
May 19, 2026	$10.43	$10.06	$0.37	391,332.0	+0.58%
May 18, 2026	$10.45	$9.84	$0.615	479,856.0	+3.62%
May 15, 2026	$10.56	$9.71	$0.846	522,658.0	-5.96%
May 14, 2026	$10.78	$10.47	$0.31	341,953.0	+0.96%
May 13, 2026	$11.16	$10.20	$0.97	499,781.0	-4.38%
May 12, 2026	$11.41	$10.83	$0.58	545,134.0	-4.03%
May 11, 2026	$12.18	$11.38	$0.80	453,112.0	-5.55%
May 08, 2026	$12.88	$11.80	$1.07	667,333.0	+2.81%
May 07, 2026	$12.92	$10.63	$2.29	1,212,458.0	+6.14%
May 06, 2026	$11.21	$10.24	$0.97	371,671.0	+9.39%
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%

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	$12.92	$9.71	$3.21	7,398,874.0	+4.81%
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%