5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+62.54%
3 MONTH PERFORMANCE
+15.99%
6 MONTH PERFORMANCE
+6.83%
YEAR-TO-DATE PERFORMANCE
-23.34%
1 YEAR PERFORMANCE
-26.68%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.96 | $13.94 (-0.14%) | $14.18 | $13.74 | 641.94 K | $496.26 M |
| 12/03/2025 | $14.28 | $13.98 (-2.1%) | $14.51 | $13.85 | 849.87 K | $497.69 M |
| 12/02/2025 | $14.45 | $14.20 (-1.73%) | $14.51 | $14.17 | 1.03 M | $505.52 M |
| 12/01/2025 | $13.97 | $14.54 (4.08%) | $14.85 | $13.95 | 1.17 M | $517.62 M |
| 11/28/2025 | $13.81 | $14.16 (2.53%) | $14.40 | $13.60 | 592.90 K | $504.10 M |
| 11/26/2025 | $13.38 | $13.78 (2.99%) | $14.25 | $13.38 | 1.25 M | $490.57 M |
| 11/25/2025 | $13.39 | $13.50 (0.82%) | $13.84 | $13.25 | 2.81 M | $480.60 M |
| 11/24/2025 | $12.14 | $13.47 (10.96%) | $13.65 | $12.02 | 3.72 M | $479.53 M |
| 11/21/2025 | $10.39 | $11.54 (11.07%) | $11.65 | $10.33 | 3.35 M | $410.82 M |
| 11/20/2025 | $11.00 | $10.18 (-7.45%) | $12.50 | $10.00 | 9.42 M | $362.41 M |
| 11/19/2025 | $8.05 | $7.96 (-1.12%) | $8.24 | $7.82 | 1.41 M | $283.38 M |
| 11/18/2025 | $8.06 | $8.05 (-0.12%) | $8.22 | $7.99 | 1.44 M | $286.58 M |
| 11/17/2025 | $8.62 | $8.16 (-5.34%) | $8.65 | $8.01 | 641.82 K | $290.50 M |
| 11/14/2025 | $8.87 | $8.75 (-1.35%) | $8.98 | $8.64 | 570.02 K | $311.50 M |
| 11/13/2025 | $9.37 | $9.08 (-3.09%) | $9.54 | $8.98 | 748.45 K | $323.25 M |
| 11/12/2025 | $8.84 | $9.44 (6.79%) | $9.47 | $8.80 | 697.70 K | $336.06 M |
| 11/11/2025 | $9.12 | $8.90 (-2.41%) | $9.12 | $8.86 | 784.34 K | $316.84 M |
| 11/10/2025 | $9.08 | $9.00 (-0.88%) | $9.10 | $8.79 | 846.30 K | $320.40 M |
| 11/07/2025 | $8.68 | $8.89 (2.42%) | $8.93 | $8.52 | 483.34 K | $316.48 M |
| 11/06/2025 | $8.55 | $8.70 (1.75%) | $8.77 | $8.42 | 662.70 K | $309.72 M |
| 11/05/2025 | $8.53 | $8.57 (0.47%) | $8.66 | $8.44 | 448.23 K | $305.09 M |
| 11/04/2025 | $8.61 | $8.53 (-0.93%) | $8.71 | $8.43 | 574.40 K | $303.67 M |
| 11/03/2025 | $9.08 | $8.82 (-2.86%) | $9.08 | $8.66 | 530.00 K | $313.99 M |
| 10/31/2025 | $8.50 | $9.09 (6.94%) | $9.11 | $8.40 | 556.80 K | $323.60 M |
| 10/30/2025 | $8.52 | $8.56 (0.47%) | $8.70 | $8.40 | 494.10 K | $304.74 M |
| 10/29/2025 | $9.05 | $8.60 (-4.97%) | $9.13 | $8.52 | 510.20 K | $306.16 M |
| 10/28/2025 | $9.11 | $9.12 (0.11%) | $9.25 | $9.05 | 502.91 K | $324.67 M |
| 10/27/2025 | $9.50 | $9.23 (-2.84%) | $9.55 | $9.09 | 442.12 K | $328.59 M |
| 10/24/2025 | $9.47 | $9.53 (0.63%) | $9.60 | $9.37 | 394.50 K | $339.27 M |
| 10/23/2025 | $9.49 | $9.37 (-1.26%) | $9.64 | $9.23 | 497.81 K | $333.57 M |
| 10/22/2025 | $9.75 | $9.44 (-3.18%) | $10.00 | $9.44 | 607.62 K | $336.06 M |
| 10/21/2025 | $9.64 | $9.91 (2.8%) | $9.97 | $9.63 | 505.00 K | $352.80 M |
| 10/20/2025 | $9.13 | $9.65 (5.7%) | $9.80 | $9.12 | 669.85 K | $343.54 M |
| 10/17/2025 | $9.23 | $9.10 (-1.41%) | $9.36 | $8.93 | 777.10 K | $323.96 M |
| 10/16/2025 | $9.49 | $9.30 (-2%) | $9.69 | $9.27 | 1.41 M | $331.08 M |
| 10/15/2025 | $10.62 | $9.44 (-11.11%) | $10.62 | $9.32 | 1.77 M | $336.06 M |
| 10/14/2025 | $10.11 | $10.52 (4.06%) | $10.73 | $10.00 | 660.90 K | $374.51 M |
| 10/13/2025 | $9.99 | $10.21 (2.2%) | $10.28 | $9.94 | 779.90 K | $363.48 M |
| 10/10/2025 | $10.38 | $9.94 (-4.24%) | $10.60 | $9.91 | 1.08 M | $353.86 M |
| 10/09/2025 | $10.98 | $10.40 (-5.28%) | $10.98 | $10.33 | 1.16 M | $370.24 M |
| 10/08/2025 | $11.73 | $11.00 (-6.22%) | $11.78 | $10.96 | 1.12 M | $391.60 M |
| 10/07/2025 | $11.96 | $11.69 (-2.26%) | $12.15 | $11.69 | 968.00 K | $416.16 M |
| 10/06/2025 | $11.95 | $11.85 (-0.84%) | $11.95 | $11.58 | 916.80 K | $421.86 M |
| 10/03/2025 | $11.54 | $11.72 (1.56%) | $11.92 | $11.45 | 788.70 K | $417.23 M |
| 10/02/2025 | $11.38 | $11.41 (0.26%) | $11.54 | $11.10 | 851.70 K | $406.20 M |
| 10/01/2025 | $11.72 | $11.53 (-1.62%) | $11.93 | $11.45 | 525.10 K | $410.47 M |
| 09/30/2025 | $11.08 | $11.72 (5.78%) | $11.73 | $11.02 | 775.20 K | $417.23 M |
| 09/29/2025 | $11.16 | $11.21 (0.45%) | $11.36 | $10.97 | 603.82 K | $399.08 M |
| 09/26/2025 | $10.53 | $11.03 (4.75%) | $11.14 | $10.47 | 639.60 K | $392.67 M |
| 09/25/2025 | $10.57 | $10.45 (-1.14%) | $10.62 | $10.33 | 603.64 K | $372.02 M |
| 09/24/2025 | $11.09 | $10.66 (-3.88%) | $11.38 | $10.65 | 630.25 K | $379.50 M |
| 09/23/2025 | $11.34 | $11.01 (-2.91%) | $11.53 | $10.97 | 510.20 K | $391.96 M |
| 09/22/2025 | $11.15 | $11.19 (0.36%) | $11.30 | $10.95 | 482.30 K | $398.36 M |
| 09/19/2025 | $11.48 | $11.16 (-2.79%) | $11.48 | $11.15 | 851.43 K | $397.30 M |
| 09/18/2025 | $11.44 | $11.45 (0.09%) | $11.64 | $11.25 | 518.00 K | $407.62 M |
| 09/17/2025 | $11.10 | $11.38 (2.52%) | $12.03 | $11.01 | 661.50 K | $405.13 M |
| 09/16/2025 | $10.94 | $11.02 (0.73%) | $11.11 | $10.84 | 458.60 K | $392.31 M |
| 09/15/2025 | $10.95 | $10.97 (0.18%) | $11.11 | $10.86 | 681.22 K | $390.53 M |
| 09/12/2025 | $11.61 | $11.04 (-4.91%) | $11.61 | $10.91 | 813.70 K | $393.02 M |
| 09/11/2025 | $11.30 | $11.62 (2.83%) | $11.67 | $11.26 | 585.21 K | $413.67 M |
| 09/10/2025 | $11.74 | $11.35 (-3.32%) | $11.80 | $11.29 | 642.72 K | $404.06 M |
| 09/09/2025 | $11.68 | $11.70 (0.17%) | $11.73 | $11.54 | 438.60 K | $416.52 M |
| 09/08/2025 | $12.04 | $11.79 (-2.08%) | $12.04 | $11.62 | 481.74 K | $419.72 M |
| 09/05/2025 | $12.06 | $12.01 (-0.41%) | $12.45 | $11.94 | 756.00 K | $427.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
