Get the Stockscreener App
10.40
5.45%
-0.60
After Hours:
10.41
0.010
+0.10%
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 09, 2025, is $10.40.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $10.33 on September 25, 2025. Since then, Magnera Corp's stock price has risen over 0.68% to $10.40 now.
- The 52-week high stock price for MAGN is $23.19, representing a 122.98% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $10.33, indicating a -0.67% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $10.98 | $10.33 | $0.65 | 1,158,344.0 | -5.45% |
| Oct 08, 2025 | $11.78 | $10.96 | $0.82 | 1,121,398.0 | -5.90% |
| Oct 07, 2025 | $12.15 | $11.69 | $0.46 | 967,986.0 | -1.35% |
| Oct 06, 2025 | $11.95 | $11.58 | $0.37 | 916,794.0 | +1.11% |
| Oct 03, 2025 | $11.92 | $11.45 | $0.47 | 788,695.0 | +2.72% |
| Oct 02, 2025 | $11.54 | $11.10 | $0.44 | 851,661.0 | -1.04% |
| Oct 01, 2025 | $11.93 | $11.45 | $0.48 | 525,102.0 | -1.62% |
| Sep 30, 2025 | $11.73 | $11.02 | $0.71 | 774,977.0 | +4.55% |
| Sep 29, 2025 | $11.36 | $10.97 | $0.39 | 600,945.0 | +1.63% |
| Sep 26, 2025 | $11.14 | $10.47 | $0.67 | 644,366.0 | +5.55% |
| Sep 25, 2025 | $10.62 | $10.33 | $0.29 | 603,634.0 | -1.97% |
| Sep 24, 2025 | $11.38 | $10.65 | $0.73 | 630,201.0 | -3.18% |
| Sep 23, 2025 | $11.53 | $10.97 | $0.56 | 510,173.0 | -1.61% |
| Sep 22, 2025 | $11.29 | $10.95 | $0.345 | 482,276.0 | +0.27% |
| Sep 19, 2025 | $11.48 | $11.15 | $0.33 | 851,427.0 | -2.53% |
| Sep 18, 2025 | $11.64 | $11.25 | $0.39 | 517,982.0 | +0.62% |
| Sep 17, 2025 | $12.03 | $11.01 | $1.02 | 661,260.0 | +3.27% |
| Sep 16, 2025 | $11.11 | $10.84 | $0.275 | 458,546.0 | +0.46% |
| Sep 15, 2025 | $11.11 | $10.86 | $0.245 | 681,216.0 | -0.63% |
| Sep 12, 2025 | $11.61 | $10.91 | $0.70 | 813,694.0 | -4.99% |
| Sep 11, 2025 | $11.67 | $11.26 | $0.4099 | 585,207.0 | +2.38% |
| Sep 10, 2025 | $11.80 | $11.29 | $0.51 | 642,723.0 | -2.99% |
| Sep 09, 2025 | $11.73 | $11.54 | $0.19 | 438,600.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $12.15 | $10.33 | $1.82 | 7,383,246.0 | -11.26% |
| 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% |
3.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):