5 DAY PERFORMANCE
-12.98%
1 MONTH PERFORMANCE
-8.42%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
-22.41%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
-7.54%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.07 | $11.89 (-1.49%) | $12.18 | $11.88 | 49.40 K | |
| 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 |
| 06/18/2026 | $11.88 | $12.19 (2.61%) | $12.27 | $11.88 | 372.46 K | $437.62 M |
| 06/17/2026 | $12.27 | $12.03 (-1.96%) | $12.65 | $11.70 | 301.24 K | $431.88 M |
| 06/16/2026 | $12.84 | $12.24 (-4.67%) | $12.86 | $11.99 | 290.72 K | $439.42 M |
| 06/15/2026 | $12.88 | $12.63 (-1.94%) | $13.00 | $12.61 | 642.00 K | $453.42 M |
| 06/12/2026 | $12.45 | $12.63 (1.45%) | $12.84 | $12.31 | 381.41 K | $453.42 M |
| 06/11/2026 | $12.07 | $12.28 (1.74%) | $12.52 | $12.00 | 300.80 K | $440.85 M |
| 06/10/2026 | $11.73 | $12.00 (2.3%) | $12.11 | $11.68 | 323.40 K | $430.80 M |
| 06/09/2026 | $11.26 | $11.70 (3.91%) | $11.85 | $11.26 | 283.10 K | $420.03 M |
| 06/08/2026 | $11.14 | $11.18 (0.36%) | $11.40 | $11.06 | 324.73 K | $401.36 M |
| 06/05/2026 | $11.40 | $11.22 (-1.58%) | $11.45 | $11.08 | 319.51 K | $402.80 M |
| 06/04/2026 | $11.47 | $11.46 (-0.09%) | $11.67 | $11.27 | 266.40 K | $411.41 M |
| 06/03/2026 | $11.50 | $11.34 (-1.39%) | $11.60 | $11.28 | 297.30 K | $407.11 M |
| 06/02/2026 | $11.70 | $11.57 (-1.11%) | $11.91 | $11.47 | 401.50 K | $415.36 M |
| 06/01/2026 | $11.06 | $11.56 (4.52%) | $11.56 | $10.70 | 632.10 K | $415.00 M |
| 05/29/2026 | $11.28 | $11.37 (0.8%) | $11.45 | $11.19 | 218.90 K | $408.18 M |
| 05/28/2026 | $11.20 | $11.38 (1.61%) | $11.49 | $11.00 | 249.05 K | $408.54 M |
| 05/27/2026 | $10.91 | $11.16 (2.29%) | $11.20 | $10.80 | 313.50 K | $400.64 M |
| 05/26/2026 | $10.61 | $10.75 (1.32%) | $10.87 | $10.45 | 248.50 K | $385.93 M |
| 05/22/2026 | $10.69 | $10.46 (-2.15%) | $10.78 | $10.41 | 199.95 K | $375.51 M |
| 05/21/2026 | $10.33 | $10.56 (2.23%) | $10.74 | $10.16 | 309.70 K | $379.10 M |
| 05/20/2026 | $10.29 | $10.45 (1.55%) | $10.53 | $10.20 | 371.23 K | $375.16 M |
| 05/19/2026 | $10.28 | $10.36 (0.78%) | $10.43 | $10.06 | 399.40 K | $371.92 M |
| 05/18/2026 | $9.91 | $10.30 (3.94%) | $10.45 | $9.84 | 486.86 K | $369.77 M |
| 05/15/2026 | $10.36 | $9.94 (-4.05%) | $10.56 | $9.71 | 522.70 K | $356.85 M |
| 05/14/2026 | $10.67 | $10.57 (-0.94%) | $10.78 | $10.47 | 346.61 K | $379.46 M |
| 05/13/2026 | $10.92 | $10.47 (-4.12%) | $11.17 | $10.20 | 507.60 K | $375.87 M |
| 05/12/2026 | $11.41 | $10.95 (-4.03%) | $11.41 | $10.83 | 556.50 K | $393.11 M |
| 05/11/2026 | $12.18 | $11.41 (-6.32%) | $12.18 | $11.38 | 478.50 K | $409.62 M |
| 05/08/2026 | $12.20 | $12.08 (-0.98%) | $12.88 | $11.80 | 695.74 K | $433.67 M |
| 05/07/2026 | $11.16 | $11.75 (5.29%) | $12.92 | $10.63 | 1.23 M | $421.83 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.
