5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
+23.05%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
+3.32%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.68 | $11.83 (1.28%) | $11.87 | $11.65 | 419.21 K | $421.83 M |
| 09/18/2026 | $11.60 | $11.50 (-0.86%) | $11.66 | $11.40 | 715.10 K | $412.85 M |
| 09/17/2026 | $11.93 | $11.70 (-1.93%) | $11.97 | $11.67 | 216.62 K | $420.03 M |
| 09/16/2026 | $11.68 | $11.64 (-0.34%) | $11.91 | $11.59 | 240.00 K | $417.88 M |
| 09/15/2026 | $11.34 | $11.60 (2.29%) | $11.62 | $11.24 | 375.35 K | $416.44 M |
| 09/14/2026 | $11.65 | $11.45 (-1.72%) | $11.77 | $11.44 | 342.64 K | $411.06 M |
| 09/11/2026 | $11.81 | $11.70 (-0.93%) | $11.91 | $11.57 | 446.70 K | $420.03 M |
| 09/10/2026 | $11.60 | $11.56 (-0.34%) | $11.77 | $11.43 | 364.73 K | $415.00 M |
| 09/09/2026 | $11.78 | $11.61 (-1.44%) | $11.83 | $11.40 | 359.43 K | $416.80 M |
| 09/08/2026 | $12.59 | $11.93 (-5.24%) | $12.59 | $11.89 | 320.42 K | $428.29 M |
| 09/04/2026 | $12.30 | $12.54 (1.95%) | $12.58 | $12.24 | 343.50 K | $450.19 M |
| 09/03/2026 | $12.74 | $12.40 (-2.67%) | $12.78 | $12.25 | 377.40 K | $445.16 M |
| 09/02/2026 | $12.38 | $12.58 (1.62%) | $12.96 | $12.38 | 369.00 K | $451.62 M |
| 09/01/2026 | $12.38 | $12.31 (-0.57%) | $12.66 | $12.18 | 325.80 K | $441.93 M |
| 08/31/2026 | $12.29 | $12.56 (2.2%) | $12.71 | $12.09 | 450.60 K | $450.90 M |
| 08/28/2026 | $12.46 | $12.40 (-0.48%) | $12.64 | $12.33 | 327.11 K | $445.16 M |
| 08/27/2026 | $12.27 | $12.33 (0.49%) | $12.93 | $12.20 | 362.61 K | $442.65 M |
| 08/26/2026 | $12.77 | $12.45 (-2.51%) | $12.82 | $12.38 | 406.13 K | $446.96 M |
| 08/25/2026 | $12.42 | $12.74 (2.58%) | $12.76 | $12.20 | 305.22 K | $457.37 M |
| 08/24/2026 | $12.44 | $12.43 (-0.08%) | $12.65 | $12.35 | 262.40 K | $446.24 M |
| 08/21/2026 | $12.11 | $12.34 (1.9%) | $12.40 | $11.98 | 530.06 K | $443.01 M |
| 08/20/2026 | $11.82 | $12.01 (1.61%) | $12.08 | $11.82 | 277.90 K | $431.16 M |
| 08/19/2026 | $12.41 | $12.03 (-3.06%) | $12.67 | $11.93 | 340.21 K | $431.88 M |
| 08/18/2026 | $11.95 | $12.23 (2.34%) | $12.25 | $11.83 | 432.22 K | $439.06 M |
| 08/17/2026 | $12.33 | $12.00 (-2.68%) | $12.55 | $11.93 | 439.30 K | $430.80 M |
| 08/14/2026 | $12.22 | $12.48 (2.13%) | $12.49 | $11.98 | 486.70 K | $448.03 M |
| 08/13/2026 | $12.55 | $12.17 (-3.03%) | $12.57 | $12.09 | 389.60 K | $436.90 M |
| 08/12/2026 | $12.54 | $12.44 (-0.8%) | $12.78 | $12.34 | 279.80 K | $446.60 M |
| 08/11/2026 | $12.95 | $12.46 (-3.78%) | $13.26 | $12.38 | 672.24 K | $447.31 M |
| 08/10/2026 | $12.76 | $13.10 (2.66%) | $13.10 | $12.65 | 619.89 K | $470.29 M |
| 08/07/2026 | $12.07 | $12.91 (6.96%) | $13.07 | $11.69 | 1.20 M | $463.47 M |
| 08/06/2026 | $12.55 | $12.53 (-0.16%) | $13.18 | $12.06 | 1.69 M | $449.83 M |
| 08/05/2026 | $13.60 | $13.54 (-0.44%) | $13.78 | $13.29 | 324.61 K | $486.09 M |
| 08/04/2026 | $13.70 | $13.69 (-0.07%) | $13.84 | $13.63 | 246.13 K | $491.47 M |
| 08/03/2026 | $13.42 | $13.73 (2.31%) | $13.76 | $13.42 | 408.60 K | $492.91 M |
| 07/31/2026 | $13.24 | $13.25 (0.08%) | $13.28 | $12.81 | 386.90 K | $475.68 M |
| 07/30/2026 | $13.83 | $13.33 (-3.62%) | $13.83 | $13.26 | 241.55 K | $478.55 M |
| 07/29/2026 | $13.81 | $13.84 (0.22%) | $14.05 | $13.58 | 284.13 K | $496.86 M |
| 07/28/2026 | $13.82 | $14.00 (1.3%) | $14.32 | $13.82 | 499.10 K | $502.60 M |
| 07/27/2026 | $13.84 | $13.75 (-0.65%) | $14.00 | $13.66 | 380.51 K | $493.63 M |
| 07/24/2026 | $13.27 | $13.71 (3.32%) | $13.83 | $13.06 | 269.74 K | $492.19 M |
| 07/23/2026 | $13.35 | $13.26 (-0.67%) | $13.59 | $13.03 | 325.03 K | $476.03 M |
| 07/22/2026 | $13.39 | $13.60 (1.57%) | $13.77 | $13.27 | 287.70 K | $488.24 M |
| 07/21/2026 | $13.38 | $13.37 (-0.07%) | $13.58 | $13.05 | 370.00 K | $479.98 M |
| 07/20/2026 | $13.58 | $13.50 (-0.59%) | $13.60 | $13.18 | 323.95 K | $484.65 M |
| 07/17/2026 | $13.93 | $13.61 (-2.3%) | $14.69 | $13.50 | 321.21 K | $488.60 M |
| 07/16/2026 | $13.60 | $14.02 (3.09%) | $14.33 | $13.57 | 583.50 K | $503.32 M |
| 07/15/2026 | $12.94 | $13.50 (4.33%) | $13.90 | $12.79 | 1.20 M | $484.65 M |
| 07/14/2026 | $13.02 | $12.56 (-3.53%) | $13.02 | $12.56 | 571.70 K | $450.90 M |
| 07/13/2026 | $12.92 | $12.99 (0.54%) | $13.27 | $12.87 | 388.73 K | $466.34 M |
| 07/10/2026 | $12.52 | $12.90 (3.04%) | $12.99 | $12.52 | 250.15 K | $463.11 M |
| 07/09/2026 | $12.51 | $12.60 (0.72%) | $12.72 | $12.31 | 318.63 K | $452.34 M |
| 07/08/2026 | $12.44 | $12.41 (-0.24%) | $12.57 | $12.10 | 337.00 K | $445.52 M |
| 07/07/2026 | $12.85 | $12.59 (-2.02%) | $12.98 | $12.55 | 264.73 K | $451.98 M |
| 07/06/2026 | $12.59 | $12.69 (0.79%) | $13.05 | $12.33 | 339.84 K | $455.57 M |
| 07/02/2026 | $12.02 | $12.58 (4.66%) | $12.93 | $12.02 | 322.00 K | $451.62 M |
| 07/01/2026 | $11.73 | $11.94 (1.79%) | $12.03 | $11.51 | 286.84 K | $428.65 M |
| 06/30/2026 | $11.85 | $11.75 (-0.84%) | $11.94 | $11.40 | 317.33 K | $421.83 M |
| 06/29/2026 | $12.65 | $11.85 (-6.32%) | $12.65 | $11.66 | 330.40 K | $425.42 M |
| 06/26/2026 | $12.41 | $12.52 (0.89%) | $12.62 | $12.29 | 816.80 K | $449.47 M |
| 06/25/2026 | $12.54 | $12.42 (-0.96%) | $12.89 | $12.40 | 282.73 K | $445.88 M |
| 06/24/2026 | $12.09 | $12.50 (3.39%) | $12.69 | $12.04 | 356.80 K | $448.75 M |
| 06/23/2026 | $11.99 | $12.05 (0.5%) | $12.24 | $11.98 | 548.51 K | $432.60 M |
| 06/22/2026 | $12.18 | $12.02 (-1.31%) | $12.27 | $12.02 | 237.35 K | $431.52 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.
