NYSE : MAGN
Magnera Corporation — Price history
Consumer Staples · Household & Personal Products · United States
Last price 11.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 422.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magnera Corporation (MAGN) closed at 11.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.01 | 12.42 | 11.93 | 11.94 | 301,701 | +1.19% |
| 2026-10-30 | 12.08 | 12.239 | 11.76 | 11.8 | 253,199 | -2.32% |
| 2026-10-29 | 11.85 | 12.18 | 11.85 | 12.08 | 318,421 | +2.20% |
| 2026-10-28 | 11.84 | 12.02 | 11.56 | 11.82 | 302,188 | -0.59% |
| 2026-10-27 | 12.03 | 12.03 | 11.73 | 11.89 | 266,994 | -0.67% |
| 2026-10-26 | 12 | 12.04 | 11.82 | 11.97 | 277,668 | +0.34% |
| 2026-10-23 | 11.7 | 11.95 | 11.475 | 11.93 | 362,053 | +0.76% |
| 2026-10-22 | 11.07 | 11.935 | 11.07 | 11.84 | 302,161 | +5.71% |
| 2026-10-21 | 11.16 | 11.24 | 10.87 | 11.2 | 383,880 | +1.17% |
| 2026-10-20 | 10.99 | 11.25 | 10.924 | 11.07 | 452,194 | +1.00% |
| 2026-10-19 | 11.15 | 11.2 | 10.94 | 10.96 | 377,815 | -0.81% |
| 2026-10-16 | 11.31 | 11.45 | 10.951 | 11.05 | 453,652 | -1.78% |
| 2026-10-15 | 10.67 | 11.26 | 10.57 | 11.25 | 613,305 | +6.23% |
| 2026-10-14 | 10.98 | 10.98 | 10.51 | 10.59 | 403,322 | -4.51% |
| 2026-10-13 | 11.11 | 11.16 | 10.74 | 11.09 | 467,692 | +0.00% |
| 2026-10-12 | 11.46 | 11.5 | 11.02 | 11.09 | 377,717 | -3.57% |
| 2026-10-09 | 11.73 | 11.775 | 11.5 | 11.5 | 205,844 | -1.29% |
| 2026-10-08 | 11.49 | 11.77 | 11.48 | 11.65 | 461,223 | -0.09% |
| 2026-10-07 | 11.58 | 11.883 | 11.55 | 11.66 | 328,818 | -0.43% |
| 2026-10-06 | 11.78 | 11.82 | 11.57 | 11.71 | 377,796 | +0.26% |
| 2026-10-05 | 11.71 | 11.81 | 11.378 | 11.68 | 457,578 | +0.09% |
| 2026-10-02 | 11.5 | 11.7 | 11.38 | 11.67 | 329,028 | +3.09% |
| 2026-10-01 | 11.37 | 11.44 | 11.09 | 11.32 | 357,846 | -0.18% |
| 2026-09-30 | 11.53 | 11.83 | 11.32 | 11.34 | 291,629 | -2.41% |
| 2026-09-29 | 11.9 | 11.975 | 11.62 | 11.62 | 331,162 | -2.43% |
| 2026-09-28 | 11.99 | 12.11 | 11.595 | 11.91 | 378,829 | -1.81% |
| 2026-09-25 | 11.97 | 12.22 | 11.87 | 12.13 | 384,577 | +2.36% |
| 2026-09-24 | 11.69 | 11.96 | 11.57 | 11.85 | 547,308 | +0.25% |
| 2026-09-23 | 12.04 | 12.04 | 11.815 | 11.82 | 211,815 | -2.23% |
| 2026-09-22 | 12.06 | 12.33 | 11.89 | 12.09 | 392,852 | +2.20% |
| 2026-09-21 | 11.46 | 11.86 | 11.46 | 11.83 | 419,213 | +2.87% |
| 2026-09-18 | 11.6 | 11.655 | 11.395 | 11.5 | 714,352 | -1.71% |
| 2026-09-17 | 11.93 | 11.97 | 11.67 | 11.7 | 216,575 | +0.52% |
| 2026-09-16 | 11.68 | 11.91 | 11.585 | 11.64 | 239,990 | +0.34% |
| 2026-09-15 | 11.34 | 11.62 | 11.24 | 11.6 | 375,099 | +1.31% |
| 2026-09-14 | 11.65 | 11.77 | 11.44 | 11.45 | 342,459 | -2.14% |
| 2026-09-11 | 11.81 | 11.91 | 11.57 | 11.7 | 446,679 | +1.21% |
| 2026-09-10 | 11.6 | 11.77 | 11.43 | 11.56 | 364,725 | -0.43% |
| 2026-09-09 | 11.78 | 11.83 | 11.4 | 11.61 | 358,929 | -2.68% |
| 2026-09-08 | 12.59 | 12.59 | 11.89 | 11.93 | 320,125 | -4.86% |
| 2026-09-04 | 12.3 | 12.58 | 12.24 | 12.54 | 343,461 | +1.13% |
| 2026-09-03 | 12.74 | 12.78 | 12.25 | 12.4 | 377,322 | -1.43% |
| 2026-09-02 | 12.38 | 12.96 | 12.38 | 12.58 | 368,970 | +2.19% |
| 2026-09-01 | 12.38 | 12.66 | 12.18 | 12.31 | 325,784 | -1.99% |
| 2026-08-31 | 12.29 | 12.71 | 12.09 | 12.56 | 450,554 | +1.29% |
| 2026-08-28 | 12.46 | 12.64 | 12.33 | 12.4 | 327,107 | +0.57% |
| 2026-08-27 | 12.27 | 12.93 | 12.2 | 12.33 | 362,553 | -0.96% |
| 2026-08-26 | 12.77 | 12.815 | 12.38 | 12.45 | 406,085 | -2.28% |
| 2026-08-25 | 12.42 | 12.76 | 12.2 | 12.74 | 305,219 | +2.49% |
| 2026-08-24 | 12.44 | 12.65 | 12.35 | 12.43 | 262,285 | +0.73% |
| 2026-08-21 | 12.11 | 12.4 | 11.975 | 12.34 | 530,045 | +2.75% |
| 2026-08-20 | 11.82 | 12.08 | 11.82 | 12.01 | 277,773 | -0.17% |
| 2026-08-19 | 12.41 | 12.67 | 11.93 | 12.03 | 340,210 | -1.64% |
| 2026-08-18 | 11.95 | 12.25 | 11.83 | 12.23 | 432,217 | +1.92% |
| 2026-08-17 | 12.33 | 12.55 | 11.925 | 12 | 439,258 | -3.85% |
| 2026-08-14 | 12.22 | 12.485 | 11.98 | 12.48 | 486,680 | +2.55% |
| 2026-08-13 | 12.55 | 12.57 | 12.09 | 12.17 | 389,602 | -2.17% |
| 2026-08-12 | 12.54 | 12.779 | 12.34 | 12.44 | 279,772 | -0.16% |
| 2026-08-11 | 12.95 | 13.26 | 12.38 | 12.46 | 672,216 | -4.89% |
| 2026-08-10 | 12.76 | 13.1 | 12.65 | 13.1 | 490,743 | +1.47% |
| 2026-08-07 | 12.07 | 13.07 | 11.69 | 12.91 | 936,762 | +3.03% |
| 2026-08-06 | 12.55 | 13.18 | 12.06 | 12.53 | 1,462,812 | -7.46% |
| 2026-08-05 | 13.6 | 13.78 | 13.285 | 13.54 | 318,999 | -1.10% |
| 2026-08-04 | 13.7 | 13.84 | 13.63 | 13.69 | 245,631 | -0.29% |
| 2026-08-03 | 13.42 | 13.76 | 13.42 | 13.73 | 408,553 | +3.62% |
| 2026-07-31 | 13.24 | 13.28 | 12.81 | 13.25 | 386,878 | -0.60% |
| 2026-07-30 | 13.83 | 13.83 | 13.26 | 13.33 | 241,547 | -3.68% |
| 2026-07-29 | 13.81 | 14.05 | 13.58 | 13.84 | 284,129 | -1.14% |
| 2026-07-28 | 13.82 | 14.315 | 13.82 | 14 | 499,050 | +1.82% |
| 2026-07-27 | 13.84 | 14 | 13.66 | 13.75 | 380,413 | +0.29% |
| 2026-07-24 | 13.27 | 13.83 | 13.06 | 13.71 | 269,729 | +3.39% |
| 2026-07-23 | 13.35 | 13.59 | 13.025 | 13.26 | 325,024 | -2.50% |
| 2026-07-22 | 13.39 | 13.77 | 13.27 | 13.6 | 287,674 | +1.72% |
| 2026-07-21 | 13.38 | 13.58 | 13.05 | 13.37 | 369,862 | -0.96% |
| 2026-07-20 | 13.58 | 13.6 | 13.18 | 13.5 | 323,948 | -0.81% |
| 2026-07-17 | 13.93 | 14.69 | 13.5 | 13.61 | 321,208 | -2.92% |
| 2026-07-16 | 13.6 | 14.33 | 13.57 | 14.02 | 583,452 | +3.85% |
| 2026-07-15 | 12.94 | 13.895 | 12.79 | 13.5 | 1,175,901 | +7.48% |
| 2026-07-14 | 13.02 | 13.02 | 12.56 | 12.56 | 553,044 | -3.31% |
| 2026-07-13 | 12.92 | 13.27 | 12.87 | 12.99 | 388,679 | +0.70% |
| 2026-07-10 | 12.52 | 12.99 | 12.52 | 12.9 | 249,948 | +2.38% |
| 2026-07-09 | 12.51 | 12.72 | 12.31 | 12.6 | 317,706 | +1.53% |
| 2026-07-08 | 12.44 | 12.57 | 12.095 | 12.41 | 331,344 | -1.43% |
| 2026-07-07 | 12.85 | 12.98 | 12.55 | 12.59 | 264,694 | -0.79% |
| 2026-07-06 | 12.59 | 13.05 | 12.33 | 12.69 | 326,652 | +0.87% |
| 2026-07-02 | 12.02 | 12.93 | 12.02 | 12.58 | 312,016 | +5.36% |
| 2026-07-01 | 11.73 | 12.03 | 11.51 | 11.94 | 283,174 | +1.62% |
| 2026-06-30 | 11.85 | 11.94 | 11.4 | 11.75 | 315,682 | -0.84% |
| 2026-06-29 | 12.65 | 12.65 | 11.66 | 11.85 | 326,782 | -5.35% |
| 2026-06-26 | 12.41 | 12.62 | 12.29 | 12.52 | 802,342 | +0.81% |
| 2026-06-25 | 12.54 | 12.89 | 12.4 | 12.42 | 282,666 | -0.64% |
| 2026-06-24 | 12.09 | 12.69 | 12.041 | 12.5 | 356,580 | +3.73% |
| 2026-06-23 | 11.99 | 12.24 | 11.98 | 12.05 | 383,385 | +0.25% |
| 2026-06-22 | 12.18 | 12.27 | 12.02 | 12.02 | 232,744 | -1.39% |
| 2026-06-18 | 11.88 | 12.27 | 11.88 | 12.19 | 370,227 | +1.33% |
| 2026-06-17 | 12.27 | 12.65 | 11.7 | 12.03 | 301,238 | -1.72% |
| 2026-06-16 | 12.84 | 12.86 | 11.99 | 12.24 | 287,733 | -3.09% |
| 2026-06-15 | 12.88 | 13 | 12.61 | 12.63 | 519,503 | +0.00% |
| 2026-06-12 | 12.45 | 12.84 | 12.31 | 12.63 | 381,409 | +2.85% |
| 2026-06-11 | 12.07 | 12.515 | 12 | 12.28 | 298,872 | +2.33% |
| 2026-06-10 | 11.73 | 12.11 | 11.68 | 12 | 323,343 | +2.56% |
| 2026-06-09 | 11.26 | 11.85 | 11.26 | 11.7 | 279,827 | +4.65% |
| 2026-06-08 | 11.14 | 11.4 | 11.055 | 11.18 | 324,701 | -0.36% |
| 2026-06-05 | 11.4 | 11.45 | 11.075 | 11.22 | 311,762 | -2.09% |
| 2026-06-04 | 11.47 | 11.67 | 11.27 | 11.46 | 266,379 | +1.06% |
| 2026-06-03 | 11.5 | 11.6 | 11.28 | 11.34 | 297,290 | -1.99% |
| 2026-06-02 | 11.7 | 11.91 | 11.471 | 11.57 | 401,451 | +0.09% |
| 2026-06-01 | 11.06 | 11.56 | 10.7 | 11.56 | 626,457 | +1.67% |
| 2026-05-29 | 11.28 | 11.45 | 11.19 | 11.37 | 218,729 | -0.09% |
| 2026-05-28 | 11.195 | 11.49 | 11 | 11.38 | 245,640 | +1.97% |
| 2026-05-27 | 10.91 | 11.195 | 10.8 | 11.16 | 312,974 | +3.81% |
| 2026-05-26 | 10.61 | 10.866 | 10.452 | 10.75 | 242,976 | +2.77% |
| 2026-05-22 | 10.69 | 10.776 | 10.41 | 10.46 | 197,909 | -0.95% |
| 2026-05-21 | 10.33 | 10.735 | 10.16 | 10.56 | 309,271 | +1.05% |
| 2026-05-20 | 10.29 | 10.53 | 10.195 | 10.45 | 359,183 | +0.87% |
| 2026-05-19 | 10.28 | 10.43 | 10.06 | 10.36 | 391,332 | +0.58% |
| 2026-05-18 | 9.91 | 10.45 | 9.835 | 10.3 | 479,856 | +3.62% |
| 2026-05-15 | 10.36 | 10.556 | 9.71 | 9.94 | 522,659 | -5.96% |
| 2026-05-14 | 10.67 | 10.78 | 10.47 | 10.57 | 346,613 | +0.96% |
| 2026-05-13 | 10.92 | 11.165 | 10.195 | 10.47 | 507,575 | -4.38% |