Get the Stockscreener App
7.96
1.12%
-0.09
After Hours:
7.96
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 November 19, 2025, is $7.96.
- Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
- The lowest Magnera Corp stock price recorded was $7.9944 on November 18, 2025. Since then, Magnera Corp's stock price has risen over -0.43% to $7.96 now.
- The 52-week high stock price for MAGN is $23.19, representing a 191.33% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for MAGN is $7.9944, indicating a 0.43% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| Nov 19, 2025 | $8.24 | $7.82 | $0.4224 | 553,653.0 | -1.12% |
| Nov 18, 2025 | $8.21 | $7.99 | $0.2206 | 1,442,672.0 | -1.35% |
| Nov 17, 2025 | $8.65 | $8.01 | $0.64 | 641,822.0 | -6.74% |
| Nov 14, 2025 | $8.98 | $8.64 | $0.34 | 569,992.0 | -3.63% |
| Nov 13, 2025 | $9.54 | $8.98 | $0.5599 | 748,408.0 | -3.81% |
| Nov 12, 2025 | $9.47 | $8.80 | $0.67 | 697,604.0 | +6.07% |
| Nov 11, 2025 | $9.12 | $8.86 | $0.26 | 784,313.0 | -1.11% |
| Nov 10, 2025 | $9.10 | $8.79 | $0.31 | 846,304.0 | +1.24% |
| Nov 07, 2025 | $8.93 | $8.52 | $0.4058 | 471,565.0 | +2.18% |
| Nov 06, 2025 | $8.77 | $8.42 | $0.35 | 662,674.0 | +1.52% |
| Nov 05, 2025 | $8.66 | $8.44 | $0.22 | 448,037.0 | +0.47% |
| Nov 04, 2025 | $8.71 | $8.43 | $0.2781 | 574,294.0 | -3.29% |
| Nov 03, 2025 | $9.08 | $8.66 | $0.42 | 529,985.0 | -2.97% |
| Oct 31, 2025 | $9.11 | $8.40 | $0.71 | 556,776.0 | +6.19% |
| Oct 30, 2025 | $8.70 | $8.40 | $0.30 | 494,059.0 | -0.47% |
| Oct 29, 2025 | $9.13 | $8.52 | $0.61 | 510,104.0 | -5.70% |
| Oct 28, 2025 | $9.25 | $9.05 | $0.20 | 502,761.0 | -1.19% |
| Oct 27, 2025 | $9.54 | $9.09 | $0.46 | 442,085.0 | -3.15% |
| Oct 24, 2025 | $9.60 | $9.37 | $0.23 | 394,333.0 | +1.71% |
| Oct 23, 2025 | $9.64 | $9.22 | $0.415 | 497,808.0 | -0.74% |
| Oct 22, 2025 | $10.00 | $9.44 | $0.56 | 607,616.0 | -4.74% |
| Oct 21, 2025 | $9.97 | $9.63 | $0.34 | 504,977.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.54 | $7.82 | $1.72 | 9,524,976.0 | -12.43% |
| 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% |
3.34%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):