Magnera Corp. (MAGN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MAGN Historical Performance
Short-Term Returns
MAGN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Magnera Corp. (MAGN) trades at $11.78, representing a -5.2% return over the past year. The stock has delivered a -89.5% total return over five years (-43.2% 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 -97.2%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AVNT (+1.0% 1Y), SLGN (-25.2% 1Y), and ESNT (+5.5% 1Y), MAGN has underperformed the peer group average. Compare MAGN vs AVNT →
MAGN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 10.69 | 10.73 | 10.49 | 10.60 | 269K | -0.93% |
| 2026-04-14 | 10.27 | 10.75 | 10.24 | 10.70 | 318K | +5.21% |
| 2026-04-13 | 9.97 | 10.22 | 9.76 | 10.17 | 277K | +2.11% |
| 2026-04-10 | 10.02 | 10.27 | 9.87 | 9.96 | 258K | -0.30% |
| 2026-04-09 | 9.78 | 10.20 | 9.72 | 9.99 | 352K | +0.81% |
| 2026-04-08 | 10.07 | 10.25 | 9.87 | 9.91 | 418K | +6.33% |
| 2026-04-07 | 9.07 | 9.34 | 8.94 | 9.32 | 380K | +0.76% |
| 2026-04-06 | 8.95 | 9.40 | 8.80 | 9.25 | 334K | +2.78% |
| 2026-04-02 | 9.23 | 9.40 | 8.88 | 9.00 | 300K | -5.06% |
| 2026-04-01 | 9.71 | 9.71 | 9.43 | 9.48 | 510K | -0.32% |
| 2026-03-31 | 9.13 | 9.52 | 9.11 | 9.51 | 478K | +6.14% |
| 2026-03-30 | 9.01 | 9.22 | 8.77 | 8.96 | 553K | +0.79% |
| 2026-03-27 | 8.97 | 9.03 | 8.71 | 8.89 | 427K | -1.98% |
| 2026-03-26 | 9.18 | 9.48 | 9.00 | 9.07 | 653K | -2.99% |
See MAGN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MAGN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MAGN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMAGN — Frequently Asked Questions
Quick answers to the most common questions about buying MAGN stock.
How has MAGN stock performed recently?
MAGN declined -5.2% over the past year, below its 5-year annualized CAGR of -43.2%. The stock trades below 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 $15.64. Current 1-year return of -5.2% 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 2011-2026, downloadable in CSV format.