Magnera Stock Price History

11.50-0.15 (-1.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MAGN price history at a glance

The price history for Magnera (MAGN) on this page begins on March 17, 1980, when the stock closed at $25.73; it most recently closed at $11.50 on October 5, 2026. The highest price in this record is $416.00, reached on February 10, 2014; the latest close is 97.2% below that peak. Across the 45 complete calendar years in the table, MAGN finished higher in 26 and lower in 19. Its best year was 1985 (+72.4%) and its worst was 2022 (-83.8%).

Over roughly 47 years the share price changed -55.3%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, MAGN has gained 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $416.00
Date of high: Feb 10, 2014
Low since 1980: $7.82
Date of low: Nov 17, 2025
52-week high: $15.52
52-week low: $7.82
IPO year: 2000
Last close: $11.50

MAGN returns

1 week

-1.46%

1 month

-0.95%

3 months

-10.85%

6 months

+15.46%

Year to date

-24.04%

1 year

+12.63%

3 years

-49.74%

5 years

-94.50%

MAGN price return, excluding dividends.

MAGN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	14.68	11.50	15.41	8.71	-19.41%
2025	18.40	14.27	23.19	7.82	-23.77%
2024	21.71	18.72	35.23	15.86	-25.77%
2023	37.18	25.22	63.31	16.90	-30.22%
2022	231.66	36.14	243.62	27.04	-83.84%
2021	232.31	223.60	253.24	173.42	+5.01%
2020	221.52	212.94	239.20	122.72	-7.14%
2019	155.22	229.32	247.39	133.51	+71.60%
2018	284.44	133.64	310.05	120.77	-52.05%
2017	316.29	278.72	332.67	214.89	-10.26%
2016	225.03	310.57	331.37	183.17	+29.56%
2015	316.42	239.72	358.54	211.64	-27.77%
2014	372.84	331.89	416.00	277.94	-7.60%
2013	231.40	359.19	380.25	222.43	+56.28%
2012	189.54	229.84	241.54	183.56	+25.21%
2011	156.91	183.56	208.39	143.00	+15.08%
2010	177.06	159.51	201.37	131.04	+0.99%
2009	115.05	157.95	163.54	59.41	+26.96%
2008	174.20	124.41	204.88	97.50	-31.25%
2007	203.19	180.96	234.65	162.11	-10.19%
2006	180.70	201.50	257.92	168.74	+9.23%
2005	181.35	184.47	201.11	142.35	-7.13%
2004	158.60	198.64	201.37	135.72	+22.73%
2003	179.27	161.85	200.85	125.45	-8.86%
2002	199.94	177.58	251.55	132.86	-12.94%
2001	165.34	203.97	212.81	146.90	+25.99%
2000	184.44	161.89	190.13	127.56	-14.48%
1999	162.50	189.31	214.50	117.81	+17.68%
1998	228.31	160.88	248.63	145.44	-32.88%
1997	237.25	239.69	303.88	199.88	+1.72%
1996	225.88	235.63	255.13	203.13	+5.84%
1995	206.38	222.63	307.13	199.88	+10.48%
1994	250.25	201.50	251.88	190.13	-16.78%
1993	234.00	242.13	253.50	196.63	+4.20%
1992	366.44	232.38	383.50	225.88	-35.00%
1991	274.63	357.50	387.56	264.88	+28.65%
1990	294.94	277.88	300.63	208.81	-2.29%
1989	247.81	284.38	318.50	240.50	+14.75%
1988	203.13	247.81	247.81	188.50	+23.98%
1987	169.00	199.88	245.38	152.75	+22.39%
1986	125.53	163.31	177.94	123.91	+28.85%
1985	79.63	126.75	132.44	73.94	+72.38%
1984	54.30	73.53	80.03	53.90	+36.09%
1983	38.86	54.03	54.71	36.83	+45.09%
1982	30.06	37.24	38.32	24.10	+21.15%
1981	31.42	30.74	39.54	28.44	+1.34%
1980*	25.73	30.33	33.58	24.38	+17.89%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

MAGN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.73	11.78	11.50	11.50	-1.29%	205.84K
Oct 8, 2026	11.49	11.76	11.48	11.65	-0.09%	461.24K
Oct 7, 2026	11.58	11.88	11.55	11.66	-0.43%	328.82K
Oct 6, 2026	11.78	11.82	11.57	11.71	+0.26%	379.40K
Oct 5, 2026	11.71	11.81	11.38	11.68	+0.09%	457.60K
Oct 2, 2026	11.50	11.70	11.38	11.67	+3.09%	329.00K
Oct 1, 2026	11.37	11.44	11.09	11.32	-0.18%	357.80K
Sep 30, 2026	11.53	11.83	11.32	11.34	-2.41%	291.60K
Sep 29, 2026	11.90	11.98	11.62	11.62	-2.43%	331.20K
Sep 28, 2026	11.99	12.11	11.60	11.91	-1.81%	378.80K
Sep 25, 2026	11.97	12.22	11.87	12.13	+2.36%	384.60K
Sep 24, 2026	11.69	11.96	11.57	11.85	+0.25%	547.30K
Sep 23, 2026	12.04	12.04	11.82	11.82	-2.23%	211.80K
Sep 22, 2026	12.06	12.33	11.89	12.09	+2.20%	393.00K
Sep 21, 2026	11.46	11.86	11.46	11.83	+2.87%	419.20K
Sep 18, 2026	11.60	11.66	11.40	11.50	-1.71%	715.10K
Sep 17, 2026	11.93	11.97	11.67	11.70	+0.52%	216.60K
Sep 16, 2026	11.68	11.91	11.59	11.64	+0.34%	240.00K
Sep 15, 2026	11.34	11.62	11.24	11.60	+1.31%	375.30K
Sep 14, 2026	11.65	11.77	11.44	11.45	-2.14%	342.60K
Sep 11, 2026	11.81	11.91	11.57	11.70	+1.21%	446.70K
Sep 10, 2026	11.60	11.77	11.43	11.56	-0.43%	364.70K
Sep 9, 2026	11.78	11.83	11.40	11.61	-2.68%	359.40K
Sep 8, 2026	12.59	12.59	11.89	11.93	-4.86%	320.40K
Sep 4, 2026	12.30	12.58	12.24	12.54	+1.13%	343.50K
Sep 3, 2026	12.74	12.78	12.25	12.40	-1.43%	377.40K
Sep 2, 2026	12.38	12.96	12.38	12.58	+2.19%	369.00K
Sep 1, 2026	12.38	12.66	12.18	12.31	-1.99%	325.80K
Aug 31, 2026	12.29	12.71	12.09	12.56	+1.29%	450.60K
Aug 28, 2026	12.46	12.64	12.33	12.40	+0.57%	327.10K
Aug 27, 2026	12.27	12.93	12.20	12.33	-0.96%	362.60K
Aug 26, 2026	12.77	12.82	12.38	12.45	-2.28%	406.10K
Aug 25, 2026	12.42	12.76	12.20	12.74	+2.49%	305.20K
Aug 24, 2026	12.44	12.65	12.35	12.43	+0.73%	262.40K
Aug 21, 2026	12.11	12.40	11.98	12.34	+2.75%	530.00K
Aug 20, 2026	11.82	12.08	11.82	12.01	-0.17%	277.90K
Aug 19, 2026	12.41	12.67	11.93	12.03	-1.64%	340.20K
Aug 18, 2026	11.95	12.25	11.83	12.23	+1.92%	432.20K
Aug 17, 2026	12.33	12.55	11.93	12.00	-3.85%	439.30K
Aug 14, 2026	12.22	12.49	11.98	12.48	+2.55%	486.70K
Aug 13, 2026	12.55	12.57	12.09	12.17	-2.17%	389.60K
Aug 12, 2026	12.54	12.78	12.34	12.44	-0.16%	279.80K
Aug 11, 2026	12.95	13.26	12.38	12.46	-4.89%	672.20K
Aug 10, 2026	12.76	13.10	12.65	13.10	+1.47%	619.80K
Aug 7, 2026	12.07	13.07	11.69	12.91	+3.03%	1.20M
Aug 6, 2026	12.55	13.18	12.06	12.53	-7.46%	1.69M
Aug 5, 2026	13.60	13.78	13.29	13.54	-1.10%	324.60K
Aug 4, 2026	13.70	13.84	13.63	13.69	-0.29%	246.10K
Aug 3, 2026	13.42	13.76	13.42	13.73	+3.62%	408.60K
Jul 31, 2026	13.24	13.28	12.81	13.25	-0.60%	386.90K
Jul 30, 2026	13.83	13.83	13.26	13.33	-3.68%	241.50K
Jul 29, 2026	13.81	14.05	13.58	13.84	-1.14%	284.10K
Jul 28, 2026	13.82	14.32	13.82	14.00	+1.82%	499.10K
Jul 27, 2026	13.84	14.00	13.66	13.75	+0.29%	380.50K
Jul 24, 2026	13.27	13.83	13.06	13.71	+3.39%	269.70K
Jul 23, 2026	13.35	13.59	13.03	13.26	-2.50%	325.00K
Jul 22, 2026	13.39	13.77	13.27	13.60	+1.72%	287.70K
Jul 21, 2026	13.38	13.58	13.05	13.37	-0.96%	370.00K
Jul 20, 2026	13.58	13.60	13.18	13.50	-0.81%	323.90K
Jul 17, 2026	13.93	14.69	13.50	13.61	-2.92%	321.20K
Jul 16, 2026	13.60	14.33	13.57	14.02	+3.85%	583.50K
Jul 15, 2026	12.94	13.90	12.79	13.50	+7.48%	1.20M
Jul 14, 2026	13.02	13.02	12.56	12.56	-3.31%	571.70K
Jul 13, 2026	12.92	13.27	12.87	12.99	+0.70%	388.70K
Jul 10, 2026	12.52	12.99	12.52	12.90	+2.38%	250.10K
Jul 9, 2026	12.51	12.72	12.31	12.60	+1.53%	318.60K
Jul 8, 2026	12.44	12.57	12.10	12.41	-1.43%	337.00K
Jul 7, 2026	12.85	12.98	12.55	12.59	-0.79%	264.70K
Jul 6, 2026	12.59	13.05	12.33	12.69	+0.87%	339.80K
Jul 2, 2026	12.02	12.93	12.02	12.58	+5.36%	322.00K
Jul 1, 2026	11.73	12.03	11.51	11.94	+1.62%	286.80K
Jun 30, 2026	11.85	11.94	11.40	11.75	-0.84%	317.30K
Jun 29, 2026	12.65	12.65	11.66	11.85	-5.35%	330.40K
Jun 26, 2026	12.41	12.62	12.29	12.52	+0.81%	816.80K
Jun 25, 2026	12.54	12.89	12.40	12.42	-0.64%	282.70K
Jun 24, 2026	12.09	12.69	12.04	12.50	+3.73%	356.80K
Jun 23, 2026	11.99	12.24	11.98	12.05	+0.25%	548.50K
Jun 22, 2026	12.18	12.27	12.02	12.02	-1.39%	237.30K
Jun 18, 2026	11.88	12.27	11.88	12.19	+1.33%	372.40K
Jun 17, 2026	12.27	12.65	11.70	12.03	-1.72%	301.20K
Jun 16, 2026	12.84	12.86	11.99	12.24	-3.09%	290.70K
Jun 15, 2026	12.88	13.00	12.61	12.63	0.00%	642.00K
Jun 12, 2026	12.45	12.84	12.31	12.63	+2.85%	381.40K
Jun 11, 2026	12.07	12.52	12.00	12.28	+2.33%	300.80K
Jun 10, 2026	11.73	12.11	11.68	12.00	+2.56%	323.40K
Jun 9, 2026	11.26	11.85	11.26	11.70	+4.65%	283.10K
Jun 8, 2026	11.14	11.40	11.06	11.18	-0.36%	324.70K
Jun 5, 2026	11.40	11.45	11.08	11.22	-2.09%	319.50K
Jun 4, 2026	11.47	11.67	11.27	11.46	+1.06%	266.40K
Jun 3, 2026	11.50	11.60	11.28	11.34	-1.99%	297.30K
Jun 2, 2026	11.70	11.91	11.47	11.57	+0.09%	401.50K
Jun 1, 2026	11.06	11.56	10.70	11.56	+1.67%	632.10K
May 29, 2026	11.28	11.45	11.19	11.37	-0.09%	218.90K
May 28, 2026	11.20	11.49	11.00	11.38	+1.97%	248.90K
May 27, 2026	10.91	11.20	10.80	11.16	+3.81%	313.50K
May 26, 2026	10.61	10.87	10.45	10.75	+2.77%	248.50K
May 22, 2026	10.69	10.78	10.41	10.46	-0.95%	199.90K
May 21, 2026	10.33	10.74	10.16	10.56	+1.05%	309.70K
May 20, 2026	10.29	10.53	10.20	10.45	+0.87%	371.20K
May 19, 2026	10.28	10.43	10.06	10.36	+0.58%	399.40K
May 18, 2026	9.91	10.45	9.84	10.30	+3.62%	486.80K
May 15, 2026	10.36	10.56	9.71	9.94	-5.96%	522.70K
May 14, 2026	10.67	10.78	10.47	10.57	+0.96%	346.60K
May 13, 2026	10.92	11.17	10.20	10.47	-4.38%	507.60K
May 12, 2026	11.41	11.41	10.83	10.95	-4.03%	556.50K
May 11, 2026	12.18	12.18	11.38	11.41	-5.55%	478.50K
May 8, 2026	12.20	12.88	11.80	12.08	+2.81%	695.70K
May 7, 2026	11.16	12.92	10.63	11.75	+6.14%	1.23M
May 6, 2026	10.24	11.21	10.24	11.07	+9.39%	379.70K
May 5, 2026	10.03	10.25	9.88	10.12	+1.20%	250.40K
May 4, 2026	10.11	10.34	9.82	10.00	-2.15%	291.60K
May 1, 2026	10.08	10.46	10.08	10.22	+2.40%	312.60K
Apr 30, 2026	9.77	10.01	9.77	9.98	+1.11%	355.50K
Apr 29, 2026	10.33	10.33	9.74	9.87	-5.73%	409.90K
Apr 28, 2026	10.33	10.52	10.20	10.47	+1.16%	210.40K
Apr 27, 2026	10.39	10.53	10.25	10.35	-0.96%	304.10K
Apr 24, 2026	10.37	10.55	10.21	10.45	+0.77%	305.50K
Apr 23, 2026	10.33	10.46	10.21	10.37	+0.39%	268.90K
Apr 22, 2026	10.78	10.89	10.33	10.33	-2.73%	383.90K
Apr 21, 2026	11.19	11.32	10.62	10.62	-4.15%	243.30K
Apr 20, 2026	10.76	11.44	10.70	11.08	+2.50%	322.30K
Apr 17, 2026	10.65	11.17	10.53	10.81	+4.24%	433.10K
Apr 16, 2026	10.60	10.60	10.26	10.37	-2.17%	472.90K
Apr 15, 2026	10.69	10.73	10.49	10.60	-0.93%	272.00K
Apr 14, 2026	10.25	10.75	10.14	10.70	+5.21%	505.30K
Apr 13, 2026	9.85	10.22	9.76	10.17	+2.11%	318.60K
Apr 10, 2026	10.02	10.27	9.87	9.96	-0.30%	261.60K
Apr 9, 2026	9.78	10.20	9.73	9.99	+0.81%	367.30K
Apr 8, 2026	10.07	10.25	9.87	9.91	+6.33%	424.30K
Apr 7, 2026	9.07	9.34	8.94	9.32	+0.76%	386.40K
Apr 6, 2026	8.95	9.40	8.81	9.25	+2.78%	343.00K
Apr 2, 2026	9.23	9.44	8.86	9.00	-5.06%	366.60K
Apr 1, 2026	9.71	9.71	9.43	9.48	-0.32%	520.40K
Mar 31, 2026	9.13	9.52	9.11	9.51	+6.14%	485.10K
Mar 30, 2026	9.01	9.23	8.77	8.96	+0.79%	557.50K
Mar 27, 2026	8.99	9.04	8.71	8.89	-1.98%	443.30K
Mar 26, 2026	9.18	9.48	9.00	9.07	-2.99%	663.70K
Mar 25, 2026	9.16	9.48	9.10	9.35	+3.43%	468.80K
Mar 24, 2026	8.86	9.17	8.82	9.04	-0.11%	527.50K
Mar 23, 2026	9.52	9.67	8.95	9.05	-3.42%	973.50K
Mar 20, 2026	9.66	9.90	9.22	9.37	-8.59%	1.63M
Mar 19, 2026	10.54	10.54	10.12	10.25	-4.12%	478.20K
Mar 18, 2026	10.74	10.89	10.46	10.69	-1.47%	516.80K
Mar 17, 2026	11.00	11.25	10.75	10.85	+0.09%	866.20K
Mar 16, 2026	10.88	11.04	10.72	10.84	-0.73%	540.30K
Mar 13, 2026	11.19	11.34	10.86	10.92	-1.36%	270.90K
Mar 12, 2026	11.16	11.31	10.95	11.07	-2.47%	463.80K
Mar 11, 2026	11.29	11.39	11.03	11.35	-0.96%	349.10K
Mar 10, 2026	11.50	11.73	11.26	11.46	-0.69%	486.80K
Mar 9, 2026	11.57	11.71	10.90	11.54	-2.62%	898.30K
Mar 6, 2026	11.93	11.96	11.62	11.85	-4.36%	331.60K
Mar 5, 2026	12.00	12.54	12.00	12.39	+1.14%	464.70K
Mar 4, 2026	12.21	12.38	11.83	12.25	+1.83%	367.80K
Mar 3, 2026	12.15	12.15	11.56	12.03	-4.60%	361.70K
Mar 2, 2026	12.76	12.92	12.54	12.61	-2.63%	269.70K
Feb 27, 2026	12.96	13.16	12.80	12.95	-1.97%	283.60K
Feb 26, 2026	13.26	13.26	12.83	13.21	+0.30%	311.90K
Feb 25, 2026	13.11	13.18	12.62	13.17	+1.07%	296.60K
Feb 24, 2026	13.16	13.25	12.84	13.03	-0.69%	486.70K
Feb 23, 2026	13.51	13.59	12.92	13.12	-4.65%	344.10K
Feb 20, 2026	13.90	13.95	13.49	13.76	-0.86%	397.40K
Feb 19, 2026	13.80	13.99	13.68	13.88	-1.28%	441.90K
Feb 18, 2026	13.65	14.28	13.65	14.06	+2.11%	393.60K
Feb 17, 2026	13.61	13.95	13.45	13.77	-0.36%	580.80K
Feb 13, 2026	13.50	14.00	13.18	13.82	+1.69%	429.80K
Feb 12, 2026	14.64	14.68	13.47	13.59	-7.05%	321.50K
Feb 11, 2026	14.70	14.81	14.46	14.62	+0.14%	394.60K
Feb 10, 2026	14.78	15.11	14.60	14.60	+0.14%	411.40K
Feb 9, 2026	14.75	14.75	14.09	14.58	-1.88%	605.50K
Feb 6, 2026	15.11	15.41	14.57	14.86	-0.67%	727.90K
Feb 5, 2026	14.19	15.29	13.56	14.96	+5.35%	917.80K
Feb 4, 2026	13.73	14.52	13.68	14.20	+5.19%	709.10K
Feb 3, 2026	13.04	13.85	13.02	13.50	+0.97%	312.60K
Feb 2, 2026	13.07	13.65	13.07	13.37	+2.30%	604.30K
Jan 30, 2026	12.88	13.21	12.65	13.07	-1.36%	535.70K
Jan 29, 2026	13.20	13.32	12.78	13.25	+0.30%	473.70K
Jan 28, 2026	13.66	13.98	13.18	13.21	-3.58%	283.70K
Jan 27, 2026	13.62	13.75	13.32	13.70	-0.58%	402.90K
Jan 26, 2026	14.16	14.26	13.76	13.78	-1.99%	465.70K
Jan 23, 2026	14.07	14.25	13.84	14.06	0.00%	538.40K
Jan 22, 2026	13.85	14.41	13.85	14.06	+2.40%	409.50K
Jan 21, 2026	13.60	13.91	13.46	13.73	+2.01%	393.40K
Jan 20, 2026	13.74	13.74	13.22	13.46	-4.54%	423.50K
Jan 16, 2026	14.99	15.00	14.06	14.10	-6.56%	758.90K
Jan 15, 2026	15.01	15.19	14.84	15.09	+0.47%	620.30K
Jan 14, 2026	14.59	15.15	14.59	15.02	+2.88%	256.00K
Jan 13, 2026	14.72	14.75	14.43	14.60	-0.88%	295.70K
Jan 12, 2026	14.66	14.77	14.38	14.73	+0.34%	332.50K
Jan 9, 2026	14.68	14.75	14.24	14.68	+0.96%	381.50K
Jan 8, 2026	14.24	14.74	14.03	14.54	+1.39%	655.60K
Jan 7, 2026	14.92	14.99	14.04	14.34	-6.03%	684.90K
Jan 6, 2026	14.40	15.35	14.40	15.26	+4.81%	784.30K
Jan 5, 2026	14.15	14.59	13.96	14.56	+2.03%	548.40K
Jan 2, 2026	15.25	15.25	14.25	14.27	-5.75%	465.10K
Dec 31, 2025	15.22	15.36	15.01	15.14	-0.20%	558.70K
Dec 30, 2025	15.09	15.19	14.84	15.17	+0.93%	403.80K
Dec 29, 2025	15.01	15.17	14.52	15.03	-0.33%	465.60K
Dec 26, 2025	15.01	15.11	14.87	15.08	+0.33%	551.70K
Dec 24, 2025	14.76	15.52	14.68	15.03	+3.09%	324.90K
Dec 23, 2025	14.47	14.62	14.29	14.58	+0.21%	396.20K
Dec 22, 2025	14.91	15.09	14.51	14.55	-2.55%	463.80K
Dec 19, 2025	14.95	15.20	14.87	14.93	+0.27%	875.10K
Dec 18, 2025	14.88	15.13	14.79	14.89	+1.15%	694.10K
Dec 17, 2025	14.63	14.95	14.58	14.72	+0.55%	932.20K
Dec 16, 2025	14.71	14.90	14.56	14.64	+0.14%	1.02M
Dec 15, 2025	15.08	15.08	14.60	14.62	-1.48%	830.00K
Dec 12, 2025	14.99	15.09	14.70	14.84	-0.74%	829.40K
Dec 11, 2025	14.90	15.25	14.85	14.95	+1.01%	885.20K
Dec 10, 2025	13.58	14.89	13.58	14.80	+8.35%	1.34M
Dec 9, 2025	14.06	14.23	13.63	13.66	-2.84%	638.50K
Dec 8, 2025	14.16	14.34	13.89	14.06	-0.50%	518.30K
Dec 5, 2025	13.96	14.24	13.84	14.13	+1.36%	923.40K
Dec 4, 2025	13.96	14.18	13.74	13.94	-0.29%	641.90K
Dec 3, 2025	14.28	14.51	13.85	13.98	-1.55%	849.80K
Dec 2, 2025	14.45	14.51	14.17	14.20	-2.34%	1.03M
Dec 1, 2025	13.97	14.85	13.95	14.54	+2.68%	1.17M
Nov 28, 2025	13.81	14.40	13.60	14.16	+2.76%	592.90K
Nov 26, 2025	13.38	14.25	13.38	13.78	+2.07%	1.25M
Nov 25, 2025	13.39	13.84	13.25	13.50	+0.22%	2.81M
Nov 24, 2025	12.14	13.65	12.02	13.47	+16.72%	3.72M
Nov 21, 2025	10.39	11.65	10.33	11.54	+13.36%	3.35M
Nov 20, 2025	11.00	12.50	10.00	10.18	+27.89%	9.42M
Nov 19, 2025	8.05	8.24	7.82	7.96	-1.12%	1.41M
Nov 18, 2025	8.06	8.22	7.99	8.05	-1.35%	1.44M
Nov 17, 2025	8.62	8.65	8.01	8.16	-6.74%	641.80K
Nov 14, 2025	8.87	8.98	8.64	8.75	-3.63%	570.00K
Nov 13, 2025	9.37	9.54	8.98	9.08	-3.81%	748.40K
Nov 12, 2025	8.84	9.47	8.80	9.44	+6.07%	697.70K
Nov 11, 2025	9.12	9.12	8.86	8.90	-1.11%	784.30K
Nov 10, 2025	9.08	9.10	8.79	9.00	+1.24%	846.30K
Nov 7, 2025	8.68	8.93	8.52	8.89	+2.18%	483.30K
Nov 6, 2025	8.55	8.77	8.42	8.70	+1.52%	662.70K
Nov 5, 2025	8.53	8.66	8.44	8.57	+0.47%	448.00K
Nov 4, 2025	8.61	8.71	8.43	8.53	-3.29%	574.40K
Nov 3, 2025	9.08	9.08	8.66	8.82	-2.97%	530.00K
Oct 31, 2025	8.50	9.11	8.40	9.09	+6.19%	556.80K
Oct 30, 2025	8.52	8.70	8.40	8.56	-0.47%	494.10K
Oct 29, 2025	9.05	9.13	8.52	8.60	-5.70%	510.20K
Oct 28, 2025	9.11	9.25	9.05	9.12	-1.19%	502.80K
Oct 27, 2025	9.50	9.55	9.09	9.23	-3.15%	442.10K
Oct 24, 2025	9.47	9.60	9.37	9.53	+1.71%	394.50K
Oct 23, 2025	9.49	9.64	9.23	9.37	-0.74%	497.80K
Oct 22, 2025	9.75	10.00	9.44	9.44	-4.74%	607.60K
Oct 21, 2025	9.64	9.97	9.63	9.91	+2.69%	505.00K
Oct 20, 2025	9.13	9.80	9.12	9.65	+6.04%	669.80K
Oct 17, 2025	9.23	9.36	8.93	9.10	-2.15%	777.10K
Oct 16, 2025	9.49	9.69	9.27	9.30	-1.48%	1.41M
Oct 15, 2025	10.62	10.62	9.32	9.44	-10.27%	1.77M
Oct 14, 2025	10.11	10.73	10.00	10.52	+3.04%	660.90K
Oct 13, 2025	9.99	10.28	9.94	10.21	—	779.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAGN chart for longer ranges.