Free Trial

Magnera (MAGN) Stock Chart & Stock Price History

Magnera logo
$15.26 +0.68 (+4.66%)
As of 05/2/2025 03:59 PM Eastern

Magnera Stock Price Performance

5 Day
Performance
+3.74%
1 Month
Performance
+1.80%
3 Month
Performance
-20.93%
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.

MAGN Stock Chart for Sunday, May, 4, 2025

Magnera Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$14.62$15.26
+4.38%
$15.35$14.65324,353 shs$540.20 million
05/01/2025$14.70$14.62
-0.54%
$14.98$14.46210,145 shs$517.55 million
04/30/2025$14.71$14.70
-0.07%
$14.75$14.00333,345 shs$520.38 million
04/29/2025$14.65$14.71
+0.41%
$15.09$14.40521,233 shs$520.73 million
04/28/2025$14.39$14.65
+1.81%
$14.79$14.31280,645 shs$518.61 million
04/25/2025$14.49$14.39
-0.66%
$14.74$14.21272,871 shs$509.41 million
04/24/2025$13.50$14.49
+7.30%
$14.61$13.51297,800 shs$512.77 million
04/23/2025$13.60$13.50
-0.74%
$14.77$13.45866,439 shs$477.90 million
04/22/2025$13.29$13.60
+2.33%
$13.78$13.12493,906 shs$481.44 million
04/21/2025$14.56$13.29
-8.72%
$14.46$13.07822,353 shs$470.47 million
04/18/2025$14.56$14.56$15.31$14.49488,149 shs$515.42 million
04/17/2025$15.06$14.56
-3.32%
$15.31$14.49488,149 shs$515.42 million
04/16/2025$15.15$15.06
-0.59%
$15.39$14.78208,865 shs$533.12 million
04/15/2025$15.26$15.15
-0.72%
$15.50$15.00176,199 shs$536.31 million
04/14/2025$15.08$15.26
+1.19%
$15.60$14.97234,939 shs$540.20 million
04/11/2025$15.15$15.08
-0.46%
$15.23$14.30466,229 shs$533.83 million
04/10/2025$16.20$15.15
-6.48%
$15.82$14.69488,670 shs$536.31 million
04/09/2025$13.45$16.20
+20.45%
$16.44$13.11932,666 shs$573.48 million
04/09/2025$13.45$16.20
+20.45%
$16.44$13.11932,666 shs$573.48 million
04/08/2025$14.62$13.45
-8.00%
$15.14$13.32870,525 shs$476.13 million
04/08/2025$14.62$13.45
-8.00%
$15.14$13.32870,525 shs$476.13 million
04/07/2025$14.99$14.62
-2.47%
$15.47$13.71933,951 shs$517.55 million
04/04/2025$17.02$14.99
-11.93%
$16.43$14.90932,633 shs$530.65 million
04/03/2025$18.52$17.02
-8.10%
$18.00$16.851.05 million shs$602.51 million

This page (NYSE:MAGN) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners