Magnera Corp (MAGN) NYSE

Currency In USD

MAGN Historical Return

If you invested $1000 in Magnera Corp. (MAGN) 10 years ago, it would be worth $50.89 as of September 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $64.38, while $1000 invested 1 year ago would be worth $1,133.97. This corresponds to total returns of -94.91%, -93.56%, 13.4%, respectively, with annualized returns of -25.75%, -42.24%, 13.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAGN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2026	11.69	11.85	11.85	11.96	11.57	547,308
September 23, 2026	12.04	11.82	11.82	12.04	11.82	211,815
September 22, 2026	12.06	12.09	12.09	12.33	11.89	392,970
September 21, 2026	11.68	11.83	11.83	11.87	11.65	419,213
September 18, 2026	11.6	11.5	11.5	11.66	11.4	715,097
September 17, 2026	11.93	11.7	11.7	11.97	11.67	216,575
September 16, 2026	11.68	11.64	11.64	11.91	11.59	240,000
September 15, 2026	11.34	11.6	11.6	11.62	11.24	375,349
September 11, 2026	11.81	11.7	11.7	11.91	11.57	446,679
September 10, 2026	11.6	11.56	11.56	11.77	11.43	364,725
September 09, 2026	11.78	11.61	11.61	11.83	11.4	359,429
September 08, 2026	12.59	11.93	11.93	12.59	11.89	320,136
September 04, 2026	12.3	12.54	12.54	12.58	12.24	343,461
September 03, 2026	12.74	12.4	12.4	12.78	12.25	377,371
September 02, 2026	12.38	12.58	12.58	12.96	12.38	368,970
September 01, 2026	12.38	12.31	12.31	12.66	12.18	325,784
August 31, 2026	12.29	12.56	12.56	12.71	12.09	450,554
August 28, 2026	12.46	12.4	12.4	12.64	12.33	327,107
August 27, 2026	12.27	12.33	12.33	12.93	12.2	362,606
August 26, 2026	12.77	12.45	12.45	12.82	12.38	406,129
August 25, 2026	12.42	12.74	12.74	12.76	12.2	305,220
August 24, 2026	12.44	12.43	12.43	12.65	12.35	262,369
August 21, 2026	12.11	12.34	12.34	12.4	11.98	530,048
August 20, 2026	11.82	12.01	12.01	12.08	11.82	277,873
August 19, 2026	12.41	12.03	12.03	12.67	11.94	0
August 18, 2026	11.95	12.23	12.23	12.25	11.83	432,217
August 17, 2026	12.33	12	12	12.55	11.93	439,258
August 14, 2026	12.22	12.48	12.48	12.49	11.98	486,680
August 13, 2026	12.55	12.17	12.17	12.57	12.09	389,602
August 12, 2026	12.54	12.44	12.44	12.78	12.34	0
August 11, 2026	12.95	12.46	12.46	13.24	12.38	0
August 10, 2026	12.76	13.1	13.1	13.1	12.65	619,809
August 07, 2026	12.07	12.91	12.91	13.07	11.69	1.2M
August 06, 2026	12.55	12.53	12.53	13.18	12.06	1.47M
August 05, 2026	13.6	13.54	13.54	13.78	13.29	319,050
August 04, 2026	13.7	13.69	13.69	13.84	13.63	246,120
August 03, 2026	13.42	13.73	13.73	13.76	13.42	408,553
July 31, 2026	13.24	13.25	13.25	13.28	12.81	386,878
July 30, 2026	13.83	13.33	13.33	13.83	13.26	241,548
July 29, 2026	13.81	13.84	13.84	14.05	13.58	284,129
July 28, 2026	13.82	14	14	14.32	13.82	499,050
July 27, 2026	13.84	13.75	13.75	14	13.66	380,419
July 24, 2026	13.27	13.71	13.71	13.83	13.06	269,729
July 23, 2026	13.35	13.26	13.26	13.59	13.03	325,024
July 22, 2026	13.39	13.6	13.6	13.77	13.27	287,675
July 21, 2026	13.38	13.37	13.37	13.58	13.05	369,962
July 20, 2026	13.58	13.5	13.5	13.6	13.18	323,948
July 17, 2026	13.93	13.61	13.61	14.69	13.5	321,208
July 16, 2026	13.6	14.02	14.02	14.33	13.57	583,482
July 15, 2026	12.94	13.5	13.5	13.9	12.79	1.18M
July 14, 2026	13.02	12.56	12.56	13.02	12.56	553,061
July 13, 2026	12.92	12.99	12.99	13.27	12.87	388,679
July 10, 2026	12.52	12.9	12.9	12.99	12.52	250,149
July 09, 2026	12.51	12.6	12.6	12.72	12.31	318,628
July 08, 2026	12.44	12.41	12.41	12.57	12.1	336,984
July 07, 2026	12.85	12.59	12.59	12.98	12.55	264,730
July 06, 2026	12.59	12.69	12.69	13.05	12.33	326,653
July 02, 2026	12.02	12.58	12.58	12.93	12.02	312,016
July 01, 2026	11.73	11.94	11.94	12.03	11.51	283,174
June 30, 2026	11.85	11.75	11.75	11.94	11.4	315,682