5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
+10.23%
3 MONTH PERFORMANCE
+27.40%
6 MONTH PERFORMANCE
-20.92%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
-5.65%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.24 | $11.07 (8.11%) | $11.21 | $10.24 | 379.70 K | $397.41 M |
| 05/05/2026 | $10.03 | $10.12 (0.9%) | $10.25 | $9.88 | 250.40 K | $363.31 M |
| 05/04/2026 | $10.11 | $10.00 (-1.09%) | $10.34 | $9.82 | 291.60 K | $359.00 M |
| 05/01/2026 | $10.08 | $10.22 (1.39%) | $10.46 | $10.08 | 312.61 K | $366.90 M |
| 04/30/2026 | $9.77 | $9.98 (2.15%) | $10.01 | $9.77 | 355.50 K | $358.28 M |
| 04/29/2026 | $10.33 | $9.87 (-4.45%) | $10.33 | $9.74 | 409.91 K | $354.33 M |
| 04/28/2026 | $10.33 | $10.47 (1.36%) | $10.52 | $10.20 | 210.40 K | $375.87 M |
| 04/27/2026 | $10.39 | $10.35 (-0.38%) | $10.53 | $10.25 | 304.12 K | $371.57 M |
| 04/24/2026 | $10.37 | $10.45 (0.77%) | $10.55 | $10.21 | 305.55 K | $375.16 M |
| 04/23/2026 | $10.33 | $10.37 (0.39%) | $10.46 | $10.21 | 268.90 K | $372.28 M |
| 04/22/2026 | $10.78 | $10.33 (-4.17%) | $10.89 | $10.33 | 383.90 K | $370.85 M |
| 04/21/2026 | $11.19 | $10.62 (-5.09%) | $11.32 | $10.62 | 243.30 K | $381.26 M |
| 04/20/2026 | $10.76 | $11.08 (2.97%) | $11.44 | $10.70 | 322.30 K | $397.77 M |
| 04/17/2026 | $10.65 | $10.81 (1.5%) | $11.17 | $10.53 | 433.15 K | $388.08 M |
| 04/16/2026 | $10.60 | $10.37 (-2.17%) | $10.60 | $10.26 | 472.90 K | $372.28 M |
| 04/15/2026 | $10.69 | $10.60 (-0.84%) | $10.73 | $10.49 | 272.03 K | $380.54 M |
| 04/14/2026 | $10.25 | $10.70 (4.39%) | $10.75 | $10.14 | 505.32 K | $384.13 M |
| 04/13/2026 | $9.85 | $10.17 (3.25%) | $10.22 | $9.76 | 318.60 K | $365.10 M |
| 04/10/2026 | $10.02 | $9.96 (-0.6%) | $10.27 | $9.87 | 261.60 K | $357.56 M |
| 04/09/2026 | $9.78 | $9.99 (2.15%) | $10.20 | $9.73 | 367.30 K | $358.64 M |
| 04/08/2026 | $10.07 | $9.91 (-1.59%) | $10.25 | $9.87 | 424.33 K | $355.77 M |
| 04/07/2026 | $9.07 | $9.32 (2.76%) | $9.34 | $8.94 | 386.43 K | $334.59 M |
| 04/06/2026 | $8.95 | $9.25 (3.35%) | $9.40 | $8.81 | 343.00 K | $332.08 M |
| 04/02/2026 | $9.23 | $9.00 (-2.49%) | $9.44 | $8.86 | 366.63 K | $323.10 M |
| 04/01/2026 | $9.71 | $9.48 (-2.37%) | $9.71 | $9.43 | 520.40 K | $340.33 M |
| 03/31/2026 | $9.13 | $9.51 (4.16%) | $9.52 | $9.11 | 485.10 K | $341.41 M |
| 03/30/2026 | $9.01 | $8.96 (-0.55%) | $9.23 | $8.77 | 557.50 K | $321.66 M |
| 03/27/2026 | $8.99 | $8.89 (-1.11%) | $9.04 | $8.71 | 443.32 K | $319.15 M |
| 03/26/2026 | $9.18 | $9.07 (-1.2%) | $9.48 | $9.00 | 663.70 K | $325.61 M |
| 03/25/2026 | $9.16 | $9.35 (2.07%) | $9.48 | $9.10 | 468.80 K | $335.67 M |
| 03/24/2026 | $8.86 | $9.04 (2.03%) | $9.17 | $8.82 | 527.50 K | $324.54 M |
| 03/23/2026 | $9.52 | $9.05 (-4.94%) | $9.67 | $8.95 | 973.50 K | $324.90 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.
