Magnera Corp. (MAGN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +16.5%
- 3M
- +38.0%
- YTD
- -12.3%
- 1Y
- -1.3%
- 3Y
- -32.3%
- 5Y
- -41.4%
Loading 10-year price history...
MAGN Historical Performance
MAGN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -15.7%
- 2003 annual price return
- -8.5%
- 2004 annual price return
- +22.7%
- 2005 annual price return
- -5.3%
- 2006 annual price return
- +9.9%
- 2007 annual price return
- -2.9%
- 2008 annual price return
- -36.8%
- 2009 annual price return
- +27.0%
- 2010 annual price return
- -3.2%
- 2011 annual price return
- +11.9%
- 2012 annual price return
- +19.6%
- 2013 annual price return
- +52.0%
- 2014 annual price return
- -6.9%
- 2015 annual price return
- -27.8%
- 2016 annual price return
- +30.0%
- 2017 annual price return
- -11.8%
- 2018 annual price return
- -55.3%
- 2019 annual price return
- +80.3%
- 2020 annual price return
- -8.4%
- 2021 annual price return
- +5.7%
- 2022 annual price return
- -84.3%
- 2023 annual price return
- -31.4%
- 2024 annual price return
- -21.9%
- 2025 annual price return
- -16.0%
- 2026 annual price return
- -9.3%
MAGN Stock Price Trajectory (1980–2026)
As of June 29, 2026, Magnera Corp. (MAGN) trades at $12.52, representing a -1.3% return over the past year. The stock has delivered a -88.4% total return over five years (-41.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $416.00 on February 12, 2014. From this peak, MAGN has corrected -97.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AVNT (+14.7% 1Y), SLGN (-15.7% 1Y), and ESNT (+5.7% 1Y), MAGN has underperformed the peer group average. Compare MAGN vs AVNT →
MAGN Historical Price Data · from 1980
Rows 1–50 of 11,717| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 12.41 | 12.62 | 12.29 | 12.52 | 483K | +0.81% |
| 2026-06-25 | 12.63 | 12.89 | 12.41 | 12.42 | 269K | -0.64% |
| 2026-06-24 | 12.09 | 12.69 | 12.04 | 12.50 | 335K | +3.73% |
| 2026-06-23 | 12.08 | 12.24 | 11.98 | 12.05 | 199K | +0.25% |
| 2026-06-22 | 12.06 | 12.27 | 12.02 | 12.02 | 209K | -1.39% |
| 2026-06-18 | 11.88 | 12.27 | 11.88 | 12.19 | 217K | +1.33% |
| 2026-06-17 | 12.27 | 12.65 | 11.70 | 12.03 | 289K | -1.72% |
| 2026-06-16 | 12.84 | 12.86 | 11.99 | 12.24 | 283K | -3.09% |
| 2026-06-15 | 12.88 | 13.00 | 12.61 | 12.63 | 147K | 0.00% |
| 2026-06-12 | 12.45 | 12.84 | 12.31 | 12.63 | 381K | +2.85% |
| 2026-06-11 | 12.07 | 12.52 | 12.00 | 12.28 | 290K | +2.33% |
| 2026-06-10 | 11.70 | 12.11 | 11.68 | 12.00 | 250K | +2.56% |
| 2026-06-09 | 11.26 | 11.85 | 11.26 | 11.70 | 275K | +4.65% |
| 2026-06-08 | 11.14 | 11.40 | 11.05 | 11.18 | 306K | -0.36% |
| 2026-06-05 | 11.33 | 11.46 | 11.08 | 11.22 | 301K | -2.09% |
| 2026-06-04 | 11.47 | 11.67 | 11.27 | 11.46 | 256K | +1.06% |
| 2026-06-03 | 11.47 | 11.60 | 11.28 | 11.34 | 290K | -1.99% |
| 2026-06-02 | 11.70 | 11.91 | 11.47 | 11.57 | 389K | +0.09% |
| 2026-06-01 | 11.05 | 11.56 | 10.71 | 11.56 | 604K | +1.67% |
| 2026-05-29 | 11.28 | 11.41 | 11.20 | 11.37 | 208K | -0.09% |
| 2026-05-28 | 11.15 | 11.49 | 11.00 | 11.38 | 236K | +1.97% |
| 2026-05-27 | 10.91 | 11.20 | 10.80 | 11.16 | 309K | +3.81% |
| 2026-05-26 | 10.61 | 10.87 | 10.45 | 10.75 | 235K | +2.77% |
| 2026-05-22 | 10.69 | 10.78 | 10.41 | 10.46 | 39K | -0.95% |
| 2026-05-21 | 10.33 | 10.73 | 10.16 | 10.56 | 298K | +1.05% |
| 2026-05-20 | 10.29 | 10.53 | 10.20 | 10.45 | 356K | +0.87% |
| 2026-05-19 | 10.22 | 10.39 | 10.06 | 10.36 | 297K | +0.58% |
| 2026-05-18 | 9.91 | 10.45 | 9.84 | 10.30 | 474K | +3.62% |
| 2026-05-15 | 10.36 | 10.56 | 9.71 | 9.94 | 515K | -5.96% |
| 2026-05-14 | 10.67 | 10.78 | 10.48 | 10.57 | 329K | +0.96% |
| 2026-05-13 | 10.92 | 11.16 | 10.20 | 10.47 | 495K | -4.38% |
| 2026-05-12 | 11.29 | 11.41 | 10.85 | 10.95 | 529K | -4.03% |
| 2026-05-11 | 11.81 | 12.18 | 11.38 | 11.41 | 448K | -5.55% |
| 2026-05-08 | 12.20 | 12.88 | 11.80 | 12.08 | 659K | +2.55% |
| 2026-05-07 | 10.94 | 12.92 | 10.63 | 11.78 | 1.07M | +6.41% |
| 2026-05-06 | 10.39 | 11.21 | 10.24 | 11.07 | 363K | +9.39% |
| 2026-05-05 | 10.03 | 10.25 | 9.88 | 10.12 | 245K | +1.20% |
| 2026-05-04 | 10.11 | 10.34 | 9.82 | 10.00 | 278K | -2.15% |
| 2026-05-01 | 10.08 | 10.46 | 10.08 | 10.22 | 307K | +2.40% |
| 2026-04-30 | 9.77 | 10.01 | 9.77 | 9.98 | 228K | +1.11% |
| 2026-04-29 | 10.32 | 10.33 | 9.74 | 9.87 | 399K | -5.73% |
| 2026-04-28 | 10.20 | 10.52 | 10.20 | 10.47 | 201K | +1.16% |
| 2026-04-27 | 10.39 | 10.53 | 10.25 | 10.35 | 283K | -0.96% |
| 2026-04-24 | 10.37 | 10.55 | 10.23 | 10.45 | 296K | +0.77% |
| 2026-04-23 | 10.33 | 10.46 | 10.21 | 10.37 | 262K | +0.39% |
| 2026-04-22 | 10.78 | 10.88 | 10.33 | 10.33 | 359K | -2.73% |
| 2026-04-21 | 11.19 | 11.27 | 10.62 | 10.62 | 230K | -4.15% |
| 2026-04-20 | 10.76 | 11.44 | 10.70 | 11.08 | 297K | +2.50% |
| 2026-04-17 | 10.65 | 11.17 | 10.53 | 10.81 | 417K | +4.24% |
| 2026-04-16 | 10.60 | 10.60 | 10.26 | 10.37 | 446K | -2.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MAGN — Frequently Asked Questions
Quick answers to the most common questions about buying MAGN stock.
How has MAGN stock performed recently?
MAGN declined -1.3% over the past year, below its 5-year annualized CAGR of -41.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MAGN's all-time high price?
Magnera Corp. reached $416.00 on 2014-02-12. The 52-week high is $15.52. Current 1-year return of -1.3% places the stock further from historical peaks.
Where can I download MAGN historical price data?
This page provides MAGN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.