Magnera Corp (MAGN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.4%
- 3M
- -1.5%
- YTD
- -13.5%
- 1Y
- +41.8%
- 3Y
- -16.1%
- 5Y
- -44.6%
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
- -19.4%
MAGN Stock Price Trajectory (1980–2026)
As of November 8, 2026, Magnera Corp (MAGN) trades at $12.34, representing a +41.8% return over the past year. The stock has delivered a -92.5% total return over five years (-44.6% 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 4% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AVNT (+50.7% 1Y), SLGN (+7.5% 1Y), and ESNT (+4.3% 1Y), MAGN has underperformed the peer group average. Compare MAGN vs AVNT →
MAGN Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.97 | 12.51 | 11.73 | 12.34 | 306K | +1.90% |
| 2026-11-05 | 12.73 | 12.84 | 11.75 | 12.11 | 444K | -4.34% |
| 2026-11-04 | 12.35 | 12.76 | 12.35 | 12.66 | 439K | +6.57% |
| 2026-11-03 | 12.02 | 12.27 | 11.69 | 11.88 | 370K | -0.50% |
| 2026-11-02 | 12.01 | 12.42 | 11.93 | 11.94 | 302K | +1.19% |
| 2026-10-30 | 12.08 | 12.24 | 11.76 | 11.80 | 253K | -2.32% |
| 2026-10-29 | 11.85 | 12.18 | 11.85 | 12.08 | 318K | +2.20% |
| 2026-10-28 | 11.84 | 12.02 | 11.56 | 11.82 | 302K | -0.59% |
| 2026-10-27 | 12.03 | 12.03 | 11.73 | 11.89 | 267K | -0.67% |
| 2026-10-26 | 12.00 | 12.04 | 11.82 | 11.97 | 278K | +0.34% |
| 2026-10-23 | 11.70 | 11.95 | 11.48 | 11.93 | 362K | +0.76% |
| 2026-10-22 | 11.07 | 11.94 | 11.07 | 11.84 | 302K | +5.71% |
| 2026-10-21 | 11.16 | 11.24 | 10.87 | 11.20 | 384K | +1.17% |
| 2026-10-20 | 10.99 | 11.25 | 10.92 | 11.07 | 452K | +1.00% |
| 2026-10-19 | 11.15 | 11.20 | 10.94 | 10.96 | 378K | -0.81% |
| 2026-10-16 | 11.31 | 11.45 | 10.95 | 11.05 | 454K | -1.78% |
| 2026-10-15 | 10.67 | 11.26 | 10.57 | 11.25 | 613K | +6.23% |
| 2026-10-14 | 10.98 | 10.98 | 10.51 | 10.59 | 403K | -4.51% |
| 2026-10-13 | 11.11 | 11.16 | 10.74 | 11.09 | 468K | 0.00% |
| 2026-10-12 | 11.46 | 11.50 | 11.02 | 11.09 | 378K | -3.57% |
| 2026-10-09 | 11.73 | 11.78 | 11.50 | 11.50 | 393K | -1.29% |
| 2026-10-08 | 11.49 | 11.77 | 11.48 | 11.65 | 461K | -0.09% |
| 2026-10-07 | 11.58 | 11.88 | 11.55 | 11.66 | 329K | -0.43% |
| 2026-10-06 | 11.78 | 11.82 | 11.57 | 11.71 | 379K | +0.26% |
| 2026-10-05 | 11.71 | 11.81 | 11.38 | 11.68 | 458K | +0.09% |
| 2026-10-02 | 11.50 | 11.70 | 11.38 | 11.67 | 329K | +3.09% |
| 2026-10-01 | 11.37 | 11.44 | 11.09 | 11.32 | 358K | -0.18% |
| 2026-09-30 | 11.53 | 11.83 | 11.32 | 11.34 | 292K | -2.41% |
| 2026-09-29 | 11.90 | 11.98 | 11.62 | 11.62 | 331K | -2.43% |
| 2026-09-28 | 11.99 | 12.11 | 11.60 | 11.91 | 379K | -1.81% |
| 2026-09-25 | 11.97 | 12.22 | 11.87 | 12.13 | 385K | +2.36% |
| 2026-09-24 | 11.69 | 11.96 | 11.57 | 11.85 | 547K | +0.25% |
| 2026-09-23 | 12.04 | 12.04 | 11.82 | 11.82 | 212K | -2.23% |
| 2026-09-22 | 12.06 | 12.33 | 11.89 | 12.09 | 393K | +2.20% |
| 2026-09-21 | 11.46 | 11.86 | 11.46 | 11.83 | 419K | +2.87% |
| 2026-09-18 | 11.60 | 11.66 | 11.40 | 11.50 | 715K | -1.71% |
| 2026-09-17 | 11.93 | 11.97 | 11.67 | 11.70 | 217K | +0.52% |
| 2026-09-16 | 11.68 | 11.91 | 11.59 | 11.64 | 240K | +0.34% |
| 2026-09-15 | 11.34 | 11.62 | 11.24 | 11.60 | 375K | +1.31% |
| 2026-09-14 | 11.65 | 11.77 | 11.44 | 11.45 | 343K | -2.14% |
| 2026-09-11 | 11.81 | 11.91 | 11.57 | 11.70 | 447K | +1.21% |
| 2026-09-10 | 11.60 | 11.77 | 11.43 | 11.56 | 365K | -0.43% |
| 2026-09-09 | 11.78 | 11.83 | 11.40 | 11.61 | 359K | -2.68% |
| 2026-09-08 | 12.59 | 12.59 | 11.89 | 11.93 | 320K | -4.86% |
| 2026-09-04 | 12.30 | 12.58 | 12.24 | 12.54 | 344K | +1.13% |
| 2026-09-03 | 12.74 | 12.78 | 12.25 | 12.40 | 377K | -1.43% |
| 2026-09-02 | 12.38 | 12.96 | 12.38 | 12.58 | 369K | +2.19% |
| 2026-09-01 | 12.38 | 12.66 | 12.18 | 12.31 | 326K | -1.99% |
| 2026-08-31 | 12.29 | 12.71 | 12.09 | 12.56 | 451K | +1.29% |
| 2026-08-28 | 12.46 | 12.64 | 12.33 | 12.40 | 327K | +0.57% |
MAGN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +41.8% over the past year, beating its 5-year annualized CAGR of -44.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +41.8% places the stock closer to 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.