MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAGN — Magnera Corporation
NYSEMagnera Corporation
$11.71
+0.03(+0.26%)
- O
- 11.78
- H
- 11.82
- L
- 11.57
- V
- 377.79K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.71
Period Return-19.07%
Period High$15.64
Period Low$7.82
Avg Daily Volume624.2K
Total Trading Days365
MAGN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.78 | $11.82 | $11.57 | $11.71 | +$0.03 | +0.26% | 377,794 | $11.72 | $11.57 $11.82 |
| Oct 5, 2026 | $11.71 | $11.81 | $11.38 | $11.68 | +$0.01 | +0.09% | 457,580 | $11.67 | $11.38 $11.81 |
| Oct 2, 2026 | $11.50 | $11.70 | $11.38 | $11.67 | +$0.35 | +3.09% | 329,032 | $11.61 | $11.38 $11.70 |
| Oct 1, 2026 | $11.37 | $11.44 | $11.09 | $11.32 | $-0.02 | -0.18% | 357,849 | $11.29 | $11.09 $11.44 |
| Sep 30, 2026 | $11.53 | $11.83 | $11.32 | $11.34 | $-0.28 | -2.41% | 291,632 | $11.48 | $11.32 $11.83 |
| Sep 29, 2026 | $11.90 | $11.98 | $11.62 | $11.62 | $-0.29 | -2.43% | 331,164 | $11.70 | $11.62 $11.98 |
| Sep 28, 2026 | $11.99 | $12.11 | $11.60 | $11.91 | $-0.22 | -1.81% | 378,832 | $11.86 | $11.60 $12.11 |
| Sep 25, 2026 | $11.97 | $12.22 | $11.87 | $12.13 | +$0.28 | +2.36% | 384,638 | $12.13 | $11.87 $12.22 |
| Sep 24, 2026 | $11.69 | $11.96 | $11.57 | $11.85 | +$0.03 | +0.25% | 547,311 | $11.84 | $11.57 $11.96 |
| Sep 23, 2026 | $12.04 | $12.04 | $11.82 | $11.82 | $-0.27 | -2.23% | 211,817 | $11.87 | $11.82 $12.04 |
| Sep 22, 2026 | $12.06 | $12.33 | $11.89 | $12.09 | +$0.26 | +2.20% | 392,975 | $12.04 | $11.89 $12.33 |
| Sep 21, 2026 | $11.46 | $11.86 | $11.46 | $11.83 | +$0.33 | +2.87% | 419,215 | $11.78 | $11.46 $11.86 |
| Sep 18, 2026 | $11.60 | $11.66 | $11.40 | $11.50 | $-0.20 | -1.71% | 715,100 | $11.51 | $11.40 $11.66 |
| Sep 17, 2026 | $11.93 | $11.97 | $11.67 | $11.70 | +$0.06 | +0.52% | 216,618 | $11.75 | $11.67 $11.97 |
| Sep 16, 2026 | $11.68 | $11.91 | $11.59 | $11.64 | +$0.04 | +0.34% | 240,003 | $11.71 | $11.59 $11.91 |
| Sep 15, 2026 | $11.34 | $11.62 | $11.24 | $11.60 | +$0.15 | +1.31% | 375,339 | $11.51 | $11.24 $11.62 |
| Sep 14, 2026 | $11.65 | $11.77 | $11.44 | $11.45 | $-0.25 | -2.14% | 342,365 | $11.52 | $11.44 $11.77 |
| Sep 11, 2026 | $11.81 | $11.91 | $11.57 | $11.70 | +$0.14 | +1.21% | 446,683 | $11.70 | $11.57 $11.91 |
| Sep 10, 2026 | $11.60 | $11.77 | $11.43 | $11.56 | $-0.05 | -0.43% | 364,730 | $11.53 | $11.43 $11.77 |
| Sep 9, 2026 | $11.78 | $11.83 | $11.40 | $11.61 | $-0.32 | -2.68% | 359,433 | $11.59 | $11.40 $11.83 |
| Sep 8, 2026 | $12.59 | $12.59 | $11.89 | $11.93 | $-0.61 | -4.86% | 320,425 | $12.04 | $11.89 $12.59 |
| Sep 4, 2026 | $12.30 | $12.58 | $12.24 | $12.54 | +$0.14 | +1.13% | 343,463 | $12.52 | $12.24 $12.58 |
| Sep 3, 2026 | $12.74 | $12.78 | $12.25 | $12.40 | $-0.18 | -1.43% | 377,374 | $12.39 | $12.25 $12.78 |
| Sep 2, 2026 | $12.38 | $12.96 | $12.38 | $12.58 | +$0.27 | +2.19% | 368,970 | $12.69 | $12.38 $12.96 |
| Sep 1, 2026 | $12.38 | $12.66 | $12.18 | $12.31 | $-0.25 | -1.99% | 325,785 | $12.31 | $12.18 $12.66 |
| Aug 31, 2026 | $12.29 | $12.71 | $12.09 | $12.56 | +$0.16 | +1.29% | 450,556 | $12.52 | $12.09 $12.71 |
| Aug 28, 2026 | $12.46 | $12.64 | $12.33 | $12.40 | +$0.07 | +0.57% | 327,109 | $12.44 | $12.33 $12.64 |
| Aug 27, 2026 | $12.27 | $12.93 | $12.20 | $12.33 | $-0.12 | -0.96% | 362,609 | $12.33 | $12.20 $12.93 |
| Aug 26, 2026 | $12.77 | $12.82 | $12.38 | $12.45 | $-0.29 | -2.28% | 406,130 | $12.54 | $12.38 $12.82 |
| Aug 25, 2026 | $12.42 | $12.76 | $12.20 | $12.74 | +$0.31 | +2.49% | 305,221 | $12.64 | $12.20 $12.76 |