Magnera Corp (MAGN)

Date: O: H: L: C: Vol:

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 04, 2026, is $12.63.

Magnera Corp all-time high stock price is $23.19, occurred on February 12, 2025.
The lowest Magnera Corp stock price recorded was $7.82 on November 19, 2025. Since then, Magnera Corp's stock price has risen over 38.12% to $12.63 now.
The 52-week high stock price for MAGN is $15.52, representing a 22.91% increase from the current share price, occurred on December 24, 2025.
The 52-week low stock price for MAGN is $7.82, indicating a 38.12% decrease from the current share price, occurred on November 19, 2025.
The closing price of Magnera Corp (MAGN) stock in the beginning of 2025 was $18.03. The stock closed the year at $15.14, a loss of over 16.03% for the year.

The table below shows more information about MAGN historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$12.74	$12.35	$0.385	219,554	+6.14%
Nov 03, 2026	$12.27	$11.69	$0.58	369,953	-0.50%
Nov 02, 2026	$12.42	$11.93	$0.49	301,702	+1.19%
Oct 30, 2026	$12.24	$11.76	$0.4791	253,199	-2.32%
Oct 29, 2026	$12.18	$11.85	$0.33	318,421	+2.20%
Oct 28, 2026	$12.02	$11.56	$0.46	302,188	-0.59%
Oct 27, 2026	$12.03	$11.73	$0.3	266,995	-0.67%
Oct 26, 2026	$12.04	$11.82	$0.22	277,669	+0.34%
Oct 23, 2026	$11.95	$11.48	$0.475	362,054	+0.76%
Oct 22, 2026	$11.94	$11.07	$0.865	302,161	+5.71%
Oct 21, 2026	$11.24	$10.87	$0.37	383,880	+1.17%
Oct 20, 2026	$11.25	$10.92	$0.326	452,195	+1.00%
Oct 19, 2026	$11.20	$10.94	$0.26	377,816	-0.81%
Oct 16, 2026	$11.45	$10.95	$0.4989	453,653	-1.78%
Oct 15, 2026	$11.26	$10.57	$0.69	613,425	+6.23%
Oct 14, 2026	$10.98	$10.51	$0.47	403,323	-4.51%
Oct 13, 2026	$11.16	$10.74	$0.42	467,697	0.00%
Oct 12, 2026	$11.50	$11.02	$0.48	377,727	-3.57%
Oct 09, 2026	$11.78	$11.50	$0.275	392,747	-1.29%
Oct 08, 2026	$11.77	$11.48	$0.29	461,248	-0.09%
Oct 07, 2026	$11.88	$11.55	$0.3325	328,821	-0.43%
Oct 06, 2026	$11.82	$11.57	$0.25	379,419	+0.26%

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
Nov, 2026	$12.74	$11.69	$1.05	891,209	+6.86%
Oct, 2026	$12.24	$10.51	$1.73	8,319,099	+4.06%
Sep, 2026	$12.96	$11.24	$1.72	7,753,483	-9.71%
Aug, 2026	$13.84	$11.69	$2.15	10,002,290	-5.14%
Jul, 2026	$14.69	$11.51	$3.18	8,402,662	+12.68%
Jun, 2026	$13.00	$10.70	$2.30	7,704,819	+3.34%
May, 2026	$12.92	$9.71	$3.21	8,221,397	+13.93%
Apr, 2026	$11.44	$8.81	$2.64	7,416,704	+4.94%
Mar, 2026	$12.92	$8.71	$4.21	12,357,814	-26.56%
Feb, 2026	$15.41	$12.62	$2.79	8,967,991	-0.92%
Jan, 2026	$15.35	$12.65	$2.70	8,945,996	-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	+7.13%
Nov, 2025	$14.40	$7.82	$6.59	31,871,184	+55.78%
Oct, 2025	$12.15	$8.40	$3.75	17,988,225	-22.44%
Sep, 2025	$12.45	$10.33	$2.12	14,172,124	-5.48%
Aug, 2025	$13.88	$10.39	$3.49	11,683,672	-0.40%
Jul, 2025	$14.16	$11.91	$2.25	12,800,914	+3.06%
Jun, 2025	$14.63	$11.89	$2.74	20,122,962	+0.50%
May, 2025	$15.64	$11.43	$4.21	16,587,945	-18.06%
Apr, 2025	$18.61	$13.07	$5.54	11,157,516	-19.22%
Mar, 2025	$20.89	$17.82	$3.07	7,907,926	-11.89%
Feb, 2025	$23.19	$17.98	$5.21	12,311,451	+10.45%
Jan, 2025	$19.44	$16.75	$2.70	7,821,068	+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	-12.70%

Similar to MAGN