Free Trial

Magnera (MAGN) Stock Chart & Stock Price History

Magnera logo
$12.74 +0.27 (+2.17%)
As of 03:59 PM Eastern

Magnera Stock Price Performance

The Magnera (MAGN) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 6.53%, reflecting recent market activity.

As of the latest close, Magnera traded at $12.31 with a market cap of $438.24 million and volume of 743,139 shares.

Receive MAGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Magnera and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+7.24%
1 Month
Performance
-6.53%
3 Month
Performance
-7.61%

MAGN Stock Chart for Friday, August, 8, 2025

Magnera Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$11.46$12.31
+7.42%
$12.50$11.79743,139 shs$438.24 million
08/06/2025$12.19$11.46
-5.99%
$11.66$10.391.82 million shs$432.90 million
08/05/2025$11.90$12.19
+2.44%
$12.46$12.011.07 million shs$433.96 million
08/04/2025$11.88$11.90
+0.17%
$12.06$11.80392,687 shs$423.64 million
08/01/2025$12.33$11.88
-3.65%
$12.27$11.65560,434 shs$422.93 million
07/31/2025$12.60$12.33
-2.14%
$12.56$12.14554,588 shs$438.95 million
07/30/2025$13.32$12.60
-5.41%
$13.40$12.53367,525 shs$448.56 million
07/29/2025$13.39$13.32
-0.52%
$13.60$13.17750,972 shs$474.19 million
07/28/2025$13.43$13.39
-0.30%
$13.52$13.21291,240 shs$476.68 million
07/25/2025$13.46$13.43
-0.22%
$13.53$13.181.86 million shs$478.11 million
07/24/2025$13.74$13.46
-2.04%
$13.64$13.30428,700 shs$479.18 million
07/23/2025$13.59$13.74
+1.10%
$14.01$13.68554,297 shs$489.14 million
07/22/2025$12.97$13.59
+4.78%
$13.66$13.001.16 million shs$483.80 million
07/21/2025$12.97$12.97$13.23$12.93426,964 shs$461.73 million
07/18/2025$13.55$12.97
-4.28%
$13.77$12.91548,131 shs$461.73 million
07/17/2025$13.00$13.55
+4.23%
$13.65$13.02816,282 shs$482.38 million
07/16/2025$12.60$13.00
+3.17%
$13.15$12.472.13 million shs$462.80 million
07/15/2025$12.93$12.60
-2.55%
$13.01$12.58358,933 shs$448.56 million
07/14/2025$13.19$12.93
-1.97%
$13.19$12.87368,994 shs$460.31 million
07/11/2025$13.75$13.19
-4.07%
$13.71$13.07291,048 shs$469.56 million
07/10/2025$13.52$13.75
+1.70%
$14.16$13.52494,392 shs$489.50 million
07/09/2025$13.63$13.52
-0.81%
$13.83$13.42368,750 shs$481.31 million
07/08/2025$13.18$13.63
+3.41%
$13.82$13.01559,408 shs$485.23 million
07/07/2025$13.18$13.18$13.35$12.89691,191 shs$469.21 million

This page (NYSE:MAGN) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners