5 DAY PERFORMANCE
+12.82%
1 MONTH PERFORMANCE
+24.65%
3 MONTH PERFORMANCE
-22.41%
6 MONTH PERFORMANCE
+32.53%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
-23.99%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.40 | $10.94 (5.19%) | $10.97 | $10.24 | 163.92 K | $386.60 M |
| 05/05/2026 | $10.03 | $10.12 (0.9%) | $10.25 | $9.88 | 250.40 K | $359.26 M |
| 05/04/2026 | $10.11 | $10.00 (-1.09%) | $10.34 | $9.82 | 291.60 K | $355.00 M |
| 05/01/2026 | $10.08 | $10.22 (1.39%) | $10.46 | $10.08 | 312.61 K | $362.81 M |
| 04/30/2026 | $9.77 | $9.98 (2.15%) | $10.01 | $9.77 | 355.50 K | $354.29 M |
| 04/29/2026 | $10.33 | $9.87 (-4.45%) | $10.33 | $9.74 | 409.91 K | $350.39 M |
| 04/28/2026 | $10.33 | $10.47 (1.36%) | $10.52 | $10.20 | 210.40 K | $371.69 M |
| 04/27/2026 | $10.39 | $10.35 (-0.38%) | $10.53 | $10.25 | 304.12 K | $367.43 M |
| 04/24/2026 | $10.37 | $10.45 (0.77%) | $10.55 | $10.21 | 305.55 K | $370.98 M |
| 04/23/2026 | $10.33 | $10.37 (0.39%) | $10.46 | $10.21 | 268.90 K | $368.14 M |
| 04/22/2026 | $10.78 | $10.33 (-4.17%) | $10.89 | $10.33 | 383.90 K | $366.72 M |
| 04/21/2026 | $11.19 | $10.62 (-5.09%) | $11.32 | $10.62 | 243.30 K | $377.01 M |
| 04/20/2026 | $10.76 | $11.08 (2.97%) | $11.44 | $10.70 | 322.30 K | $393.34 M |
| 04/17/2026 | $10.65 | $10.81 (1.5%) | $11.17 | $10.53 | 433.15 K | $383.76 M |
| 04/16/2026 | $10.60 | $10.37 (-2.17%) | $10.60 | $10.26 | 472.90 K | $368.14 M |
| 04/15/2026 | $10.69 | $10.60 (-0.84%) | $10.73 | $10.49 | 272.03 K | $376.30 M |
| 04/14/2026 | $10.25 | $10.70 (4.39%) | $10.75 | $10.14 | 505.32 K | $379.85 M |
| 04/13/2026 | $9.85 | $10.17 (3.25%) | $10.22 | $9.76 | 318.60 K | $361.04 M |
| 04/10/2026 | $10.02 | $9.96 (-0.6%) | $10.27 | $9.87 | 261.60 K | $353.58 M |
| 04/09/2026 | $9.78 | $9.99 (2.15%) | $10.20 | $9.73 | 367.30 K | $354.65 M |
| 04/08/2026 | $10.07 | $9.91 (-1.59%) | $10.25 | $9.87 | 424.33 K | $351.81 M |
| 04/07/2026 | $9.07 | $9.32 (2.76%) | $9.34 | $8.94 | 386.43 K | $330.86 M |
| 04/06/2026 | $8.95 | $9.25 (3.35%) | $9.40 | $8.81 | 343.00 K | $328.38 M |
| 04/02/2026 | $9.23 | $9.00 (-2.49%) | $9.44 | $8.86 | 366.63 K | $319.50 M |
| 04/01/2026 | $9.71 | $9.48 (-2.37%) | $9.71 | $9.43 | 520.40 K | $336.54 M |
| 03/31/2026 | $9.13 | $9.51 (4.16%) | $9.52 | $9.11 | 485.10 K | $337.61 M |
| 03/30/2026 | $9.01 | $8.96 (-0.55%) | $9.23 | $8.77 | 557.50 K | $318.08 M |
| 03/27/2026 | $8.99 | $8.89 (-1.11%) | $9.04 | $8.71 | 443.32 K | $315.60 M |
| 03/26/2026 | $9.18 | $9.07 (-1.2%) | $9.48 | $9.00 | 663.70 K | $321.99 M |
| 03/25/2026 | $9.16 | $9.35 (2.07%) | $9.48 | $9.10 | 468.80 K | $331.93 M |
| 03/24/2026 | $8.86 | $9.04 (2.03%) | $9.17 | $8.82 | 527.50 K | $320.92 M |
| 03/23/2026 | $9.52 | $9.05 (-4.94%) | $9.67 | $8.95 | 973.50 K | $321.28 M |
| 03/20/2026 | $9.66 | $9.37 (-3%) | $9.90 | $9.22 | 1.63 M | $332.64 M |
| 03/19/2026 | $10.54 | $10.25 (-2.75%) | $10.54 | $10.12 | 478.20 K | $363.88 M |
| 03/18/2026 | $10.74 | $10.69 (-0.47%) | $10.89 | $10.46 | 516.80 K | $379.50 M |
| 03/17/2026 | $11.00 | $10.85 (-1.36%) | $11.25 | $10.75 | 866.20 K | $385.18 M |
| 03/16/2026 | $10.88 | $10.84 (-0.37%) | $11.04 | $10.72 | 540.31 K | $384.82 M |
| 03/13/2026 | $11.19 | $10.92 (-2.41%) | $11.34 | $10.86 | 270.90 K | $387.66 M |
| 03/12/2026 | $11.16 | $11.07 (-0.81%) | $11.31 | $10.95 | 463.83 K | $392.99 M |
| 03/11/2026 | $11.29 | $11.35 (0.53%) | $11.39 | $11.03 | 349.10 K | $402.93 M |
| 03/10/2026 | $11.50 | $11.46 (-0.35%) | $11.73 | $11.26 | 486.80 K | $406.83 M |
| 03/09/2026 | $11.57 | $11.54 (-0.26%) | $11.71 | $10.90 | 898.34 K | $409.67 M |
| 03/06/2026 | $11.93 | $11.85 (-0.67%) | $11.96 | $11.62 | 331.61 K | $420.68 M |
| 03/05/2026 | $12.00 | $12.39 (3.25%) | $12.54 | $12.00 | 464.71 K | $439.85 M |
| 03/04/2026 | $12.21 | $12.25 (0.33%) | $12.38 | $11.83 | 367.82 K | $434.88 M |
| 03/03/2026 | $12.15 | $12.03 (-0.99%) | $12.15 | $11.56 | 361.72 K | $427.07 M |
| 03/02/2026 | $12.76 | $12.61 (-1.18%) | $12.92 | $12.54 | 269.70 K | $447.66 M |
| 02/27/2026 | $12.96 | $12.95 (-0.08%) | $13.16 | $12.80 | 283.60 K | $459.73 M |
| 02/26/2026 | $13.26 | $13.21 (-0.38%) | $13.26 | $12.83 | 311.94 K | $468.96 M |
| 02/25/2026 | $13.11 | $13.17 (0.46%) | $13.18 | $12.62 | 296.65 K | $467.54 M |
| 02/24/2026 | $13.16 | $13.03 (-0.99%) | $13.25 | $12.84 | 486.70 K | $462.57 M |
| 02/23/2026 | $13.51 | $13.12 (-2.89%) | $13.59 | $12.92 | 344.14 K | $465.76 M |
| 02/20/2026 | $13.90 | $13.76 (-1.01%) | $13.95 | $13.49 | 397.47 K | $488.48 M |
| 02/19/2026 | $13.80 | $13.88 (0.58%) | $13.99 | $13.68 | 441.93 K | $492.74 M |
| 02/18/2026 | $13.65 | $14.06 (3%) | $14.28 | $13.65 | 393.63 K | $499.13 M |
| 02/17/2026 | $13.61 | $13.77 (1.18%) | $13.95 | $13.45 | 580.80 K | $488.84 M |
| 02/13/2026 | $13.50 | $13.82 (2.37%) | $14.00 | $13.18 | 429.80 K | $490.61 M |
| 02/12/2026 | $14.64 | $13.59 (-7.17%) | $14.68 | $13.47 | 321.50 K | $482.45 M |
| 02/11/2026 | $14.70 | $14.62 (-0.54%) | $14.81 | $14.46 | 394.61 K | $519.01 M |
| 02/10/2026 | $14.78 | $14.60 (-1.22%) | $15.11 | $14.60 | 411.40 K | $518.30 M |
| 02/09/2026 | $14.75 | $14.58 (-1.15%) | $14.75 | $14.09 | 605.54 K | $517.59 M |
| 02/06/2026 | $15.11 | $14.86 (-1.65%) | $15.41 | $14.57 | 727.99 K | $527.53 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.
