Magnera Corp.
MAGNNYSEIndustrials● Active
$11.18
$-0.04(-0.36%)
Market Cap$398008000
P/E Ratio—
52W High$15.52
52W Low$7.82
Magnera Corp.（MAGN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
magn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$243.62
Jan 5, 2022
-95.4% from here
5-Year Low5Y
$7.82
Nov 19, 2025
+43.0% from low
IPO Priceadj.
$157.30
Feb 6, 2004
-92.9% since IPO
1 Year Ago
$13.41
Jun 9, 2025
-16.6% in 1Y
5 Years Ago
$187.20
Jun 8, 2021
-94.0% in 5Y
10 Years Ago
$284.96
Jun 8, 2016
-96.1% in 10Y
Historical Price Data · MAGN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.14 | $11.40 | $11.06 | $11.18 | $11.18 | 325K | +0.36% |
| Jun 5, 2026 | $11.40 | $11.45 | $11.08 | $11.22 | $11.22 | 320K | -1.58% |
| Jun 4, 2026 | $11.47 | $11.67 | $11.27 | $11.46 | $11.46 | 266K | -0.09% |
| Jun 3, 2026 | $11.50 | $11.60 | $11.28 | $11.34 | $11.34 | 297K | -1.39% |
| Jun 2, 2026 | $11.70 | $11.91 | $11.47 | $11.57 | $11.57 | 402K | -1.11% |
| Jun 1, 2026 | $11.06 | $11.56 | $10.70 | $11.56 | $11.56 | 632K | +4.52% |
| May 29, 2026 | $11.28 | $11.45 | $11.19 | $11.37 | $11.37 | 219K | +0.80% |
| May 28, 2026 | $11.20 | $11.49 | $11.00 | $11.38 | $11.38 | 249K | +1.61% |
| May 27, 2026 | $10.91 | $11.20 | $10.80 | $11.16 | $11.16 | 314K | +2.29% |
| May 26, 2026 | $10.61 | $10.87 | $10.45 | $10.75 | $10.75 | 249K | +1.32% |
| May 22, 2026 | $10.69 | $10.78 | $10.41 | $10.46 | $10.46 | 200K | -2.15% |
| May 21, 2026 | $10.33 | $10.74 | $10.16 | $10.56 | $10.56 | 310K | +2.23% |
| May 20, 2026 | $10.29 | $10.53 | $10.20 | $10.45 | $10.45 | 371K | +1.55% |
| May 19, 2026 | $10.28 | $10.43 | $10.06 | $10.36 | $10.36 | 399K | +0.78% |
| May 18, 2026 | $9.91 | $10.45 | $9.84 | $10.30 | $10.30 | 487K | +3.94% |
| May 15, 2026 | $10.36 | $10.56 | $9.71 | $9.94 | $9.94 | 523K | -4.05% |
| May 14, 2026 | $10.67 | $10.78 | $10.47 | $10.57 | $10.57 | 347K | -0.94% |
| May 13, 2026 | $10.92 | $11.17 | $10.20 | $10.47 | $10.47 | 508K | -4.12% |
| May 12, 2026 | $11.41 | $11.41 | $10.83 | $10.95 | $10.95 | 557K | -4.03% |
| May 11, 2026 | $12.18 | $12.18 | $11.38 | $11.41 | $11.41 | 479K | -6.32% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MAGN
Jan 1 → Dec 31 · 6 years2026-26.7%$15.25 → $11.18
-26.7%
2025-16.5%$18.14 → $15.14
-16.5%
2024-28.0%$25.22 → $18.17
-28.0%
2023-31.4%$36.79 → $25.22
-31.4%
2022-84.0%$225.55 → $36.14
-84.0%
2021+19.3%$187.46 → $223.60
+19.3%
Best Year2021 · +19.3%
Worst Year2022 · -84.0%
Positive Years1 / 6
Avg Annual Return-27.9%
6Y Total Return-94.0%
6Y CAGR~-37.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in MAGN?
If you invested $1,000 in MAGN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-27.7% / yr
Profit$-961
Based on Jun 8, 2016 · $284.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Magnera Corp.（MAGN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAGN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAGN 历史股价FMP 日线复权 OHLCV