5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
-14.84%
6 MONTH PERFORMANCE
+13.93%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
+34.54%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.73 | $12.11 (-4.87%) | $12.84 | $11.75 | 444.29 K | $434.75 M |
| 11/04/2026 | $12.35 | $12.66 (2.51%) | $12.76 | $12.35 | 438.83 K | $454.49 M |
| 11/03/2026 | $12.02 | $11.88 (-1.16%) | $12.27 | $11.69 | 370.00 K | $426.49 M |
| 11/02/2026 | $12.01 | $11.94 (-0.58%) | $12.42 | $11.93 | 301.70 K | $428.65 M |
| 10/30/2026 | $12.08 | $11.80 (-2.32%) | $12.24 | $11.76 | 253.20 K | $423.62 M |
| 10/29/2026 | $11.85 | $12.08 (1.94%) | $12.18 | $11.85 | 318.42 K | $433.67 M |
| 10/28/2026 | $11.84 | $11.82 (-0.17%) | $12.02 | $11.56 | 302.20 K | $424.34 M |
| 10/27/2026 | $12.03 | $11.89 (-1.16%) | $12.03 | $11.73 | 267.00 K | $426.85 M |
| 10/26/2026 | $12.00 | $11.97 (-0.25%) | $12.04 | $11.82 | 277.70 K | $429.72 M |
| 10/23/2026 | $11.70 | $11.93 (1.97%) | $11.95 | $11.48 | 362.10 K | $428.29 M |
| 10/22/2026 | $11.07 | $11.84 (6.96%) | $11.94 | $11.07 | 302.16 K | $425.06 M |
| 10/21/2026 | $11.16 | $11.20 (0.36%) | $11.24 | $10.87 | 383.90 K | $402.08 M |
| 10/20/2026 | $10.99 | $11.07 (0.73%) | $11.25 | $10.92 | 452.20 K | $397.41 M |
| 10/19/2026 | $11.15 | $10.96 (-1.7%) | $11.20 | $10.94 | 377.82 K | $393.46 M |
| 10/16/2026 | $11.31 | $11.05 (-2.3%) | $11.45 | $10.95 | 453.70 K | $396.70 M |
| 10/15/2026 | $10.67 | $11.25 (5.44%) | $11.26 | $10.57 | 613.43 K | $403.88 M |
| 10/14/2026 | $10.98 | $10.59 (-3.55%) | $10.98 | $10.51 | 403.32 K | $380.18 M |
| 10/13/2026 | $11.11 | $11.09 (-0.18%) | $11.16 | $10.74 | 467.70 K | $398.13 M |
| 10/12/2026 | $11.46 | $11.09 (-3.23%) | $11.50 | $11.02 | 377.73 K | $398.13 M |
| 10/09/2026 | $11.73 | $11.50 (-1.96%) | $11.78 | $11.50 | 392.75 K | $412.85 M |
| 10/08/2026 | $11.49 | $11.65 (1.39%) | $11.77 | $11.48 | 461.25 K | $418.24 M |
| 10/07/2026 | $11.58 | $11.66 (0.69%) | $11.88 | $11.55 | 328.82 K | $418.59 M |
| 10/06/2026 | $11.78 | $11.71 (-0.59%) | $11.82 | $11.57 | 379.42 K | $420.39 M |
| 10/05/2026 | $11.71 | $11.68 (-0.26%) | $11.81 | $11.38 | 457.60 K | $419.31 M |
| 10/02/2026 | $11.50 | $11.67 (1.48%) | $11.70 | $11.38 | 329.03 K | $418.95 M |
| 10/01/2026 | $11.37 | $11.32 (-0.44%) | $11.44 | $11.09 | 357.85 K | $406.39 M |
| 09/30/2026 | $11.53 | $11.34 (-1.65%) | $11.83 | $11.32 | 291.63 K | $407.11 M |
| 09/29/2026 | $11.90 | $11.62 (-2.35%) | $11.98 | $11.62 | 331.20 K | $417.16 M |
| 09/28/2026 | $11.99 | $11.91 (-0.67%) | $12.11 | $11.60 | 378.83 K | $427.57 M |
| 09/25/2026 | $11.97 | $12.13 (1.34%) | $12.22 | $11.87 | 384.64 K | $435.47 M |
| 09/24/2026 | $11.69 | $11.85 (1.37%) | $11.96 | $11.57 | 547.31 K | $425.42 M |
| 09/23/2026 | $12.04 | $11.82 (-1.83%) | $12.04 | $11.82 | 211.82 K | $424.34 M |
| 09/22/2026 | $12.06 | $12.09 (0.25%) | $12.33 | $11.89 | 393.00 K | $434.03 M |
| 09/21/2026 | $11.46 | $11.83 (3.23%) | $11.86 | $11.46 | 419.22 K | $424.70 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 |
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.
