MAGN
MAGNERA (MAGN)
NYSE
$11.70-$0.005 (-0.04%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $416.5M
    Market Cap
  • 5.98%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -6.10%
    Low Price$11.56
    High Price$12.74
  • 3 Months
    -4.72%
    Low Price$11.56
    High Price$14.02
  • 1 Year
    +5.98%
    Low Price$7.96
    High Price$15.26
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
11.81
11.91
11.57
11.70
+1.21%
446,683
09/10/2026
11.60
11.77
11.43
11.56
-0.43%
364,729
09/09/2026
11.78
11.83
11.40
11.61
-2.68%
359,433
09/08/2026
12.59
12.59
11.89
11.93
-4.86%
320,426
09/04/2026
12.30
12.58
12.24
12.54
+1.13%
343,463
09/03/2026
12.74
12.78
12.25
12.40
-1.43%
377,373
09/02/2026
12.38
12.96
12.38
12.58
+2.19%
368,972
09/01/2026
12.38
12.66
12.18
12.31
-1.99%
325,784
08/31/2026
12.29
12.71
12.09
12.56
+1.29%
450,555
08/28/2026
12.46
12.64
12.33
12.40
+0.57%
327,108
08/27/2026
12.27
12.93
12.20
12.33
-0.96%
362,608
08/26/2026
12.77
12.82
12.38
12.45
-2.28%
406,129
08/25/2026
12.42
12.76
12.20
12.74
+2.49%
305,220
08/24/2026
12.44
12.65
12.35
12.43
+0.73%
262,369
08/21/2026
12.11
12.40
11.98
12.34
+2.75%
530,057
08/20/2026
11.82
12.08
11.82
12.01
-0.17%
277,874
08/19/2026
12.41
12.67
11.93
12.03
-1.64%
340,211
08/18/2026
11.95
12.25
11.83
12.23
+1.92%
432,218
08/17/2026
12.33
12.55
11.93
12.00
-3.85%
439,258
08/14/2026
12.22
12.49
11.98
12.48
+2.55%
486,681
08/13/2026
12.55
12.57
12.09
12.17
-2.17%
389,603
08/12/2026
12.54
12.78
12.34
12.44
-0.16%
279,773
08/11/2026
12.95
13.26
12.38
12.46
-4.89%
672,244
08/10/2026
12.76
13.10
12.65
13.10
+1.47%
619,887
08/07/2026
12.07
13.07
11.69
12.91
+3.03%
1,201,956
08/06/2026
12.55
13.18
12.06
12.53
-7.46%
1,692,131
08/05/2026
13.60
13.78
13.29
13.54
-1.10%
324,566
08/05/2026
-$0.56 Earnings
08/04/2026
13.70
13.84
13.63
13.69
-0.29%
246,130
08/03/2026
13.42
13.76
13.42
13.73
+3.62%
408,554
07/31/2026
13.24
13.28
12.81
13.25
-0.60%
386,881
07/30/2026
13.83
13.83
13.26
13.33
-3.68%
241,549
07/29/2026
13.81
14.05
13.58
13.84
-1.14%
284,120
07/28/2026
13.82
14.32
13.82
14.00
+1.82%
491,449
07/27/2026
13.84
14.00
13.66
13.75
+0.29%
380,514
07/24/2026
13.27
13.83
13.06
13.71
+3.39%
269,736
07/23/2026
13.35
13.59
13.03
13.26
-2.50%
324,330
07/22/2026
13.39
13.77
13.27
13.60
+1.72%
287,675
07/21/2026
13.38
13.58
13.05
13.37
-0.96%
369,964
07/20/2026
13.58
13.60
13.18
13.50
-0.81%
323,949
07/17/2026
13.93
14.69
13.50
13.61
-2.92%
321,208
07/16/2026
13.60
14.33
13.57
14.02
+3.85%
583,482
07/15/2026
12.94
13.90
12.79
13.50
+7.48%
1,216,174
07/14/2026
13.02
13.02
12.56
12.56
-3.31%
571,702
07/13/2026
12.92
13.27
12.87
12.99
+0.70%
388,733
07/10/2026
12.52
12.99
12.52
12.90
+2.38%
250,149
07/09/2026
12.51
12.72
12.31
12.60
+1.53%
318,628
07/08/2026
12.44
12.57
12.10
12.41
-1.43%
336,984
07/07/2026
12.85
12.98
12.55
12.59
-0.79%
264,731
07/06/2026
12.59
13.05
12.33
12.69
+0.87%
339,840
07/02/2026
12.02
12.93
12.02
12.58
+5.36%
321,990
07/01/2026
11.73
12.03
11.51
11.94
+1.62%
286,834
06/30/2026
11.85
11.94
11.40
11.75
-0.84%
317,334
06/29/2026
12.65
12.65
11.66
11.85
-5.35%
330,392
06/26/2026
12.41
12.62
12.29
12.52
+0.81%
816,769
06/25/2026
12.54
12.89
12.40
12.42
-0.64%
282,731
06/24/2026
12.09
12.69
12.04
12.50
+3.73%
356,755
06/23/2026
11.99
12.24
11.98
12.05
+0.25%
548,507
06/22/2026
12.18
12.27
12.02
12.02
-1.39%
237,351
06/18/2026
11.88
12.27
11.88
12.19
+1.33%
372,462
06/17/2026
12.27
12.65
11.70
12.03
-1.72%
301,240
06/16/2026
12.84
12.86
11.99
12.24
-3.09%
290,719
06/15/2026
12.88
13.00
12.61
12.63
0.00%
641,998
06/12/2026
12.45
12.84
12.31
12.63
+2.85%
381,409
06/11/2026
12.07
12.52
12.00
12.28
+2.33%
300,790
06/10/2026
11.73
12.11
11.68
12.00
+2.56%
323,395
06/09/2026
11.26
11.85
11.26
11.70
+4.65%
283,064
06/08/2026
11.14
11.40
11.06
11.18
-0.36%
324,726
06/05/2026
11.40
11.45
11.08
11.22
-2.09%
319,505
06/04/2026
11.47
11.67
11.27
11.46
+1.06%
266,379
06/03/2026
11.50
11.60
11.28
11.34
-1.99%
297,280
06/02/2026
11.70
11.91
11.47
11.57
+0.09%
401,451
06/01/2026
11.06
11.56
10.70
11.56
+1.67%
632,052
05/29/2026
11.28
11.45
11.19
11.37
-0.09%
218,883
05/28/2026
11.20
11.49
11.00
11.38
+1.97%
249,047
05/27/2026
10.91
11.20
10.80
11.16
+3.81%
313,487
05/26/2026
10.61
10.87
10.45
10.75
+2.77%
248,485
05/22/2026
10.69
10.78
10.41
10.46
-0.95%
199,952
05/21/2026
10.33
10.74
10.16
10.56
+1.05%
309,686
05/20/2026
10.29
10.53
10.20
10.45
+0.87%
371,229
05/19/2026
10.28
10.43
10.06
10.36
+0.58%
399,363
05/18/2026
9.91
10.45
9.84
10.30
+3.62%
486,863
05/15/2026
10.36
10.56
9.71
9.94
-5.96%
522,659
05/14/2026
10.67
10.78
10.47
10.57
+0.96%
346,613
05/13/2026
10.92
11.17
10.20
10.47
-4.38%
507,575
05/12/2026
11.41
11.41
10.83
10.95
-4.03%
556,495
05/11/2026
12.18
12.18
11.38
11.41
-5.55%
478,458
05/08/2026
12.20
12.88
11.80
12.08
+2.81%
695,741
05/07/2026
11.16
12.92
10.63
11.75
+6.14%
1,225,572
05/06/2026
10.24
11.21
10.24
11.07
+9.39%
379,693
05/06/2026
-$0.50 Earnings
05/05/2026
10.03
10.25
9.88
10.12
+1.20%
250,374
05/04/2026
10.11
10.34
9.82
10.00
-2.15%
291,462
05/01/2026
10.08
10.46
10.08
10.22
+2.40%
312,612
04/30/2026
9.77
10.01
9.77
9.98
+1.11%
355,457
04/29/2026
10.33
10.33
9.74
9.87
-5.73%
409,910
04/28/2026
10.33
10.52
10.20
10.47
+1.16%
210,389
04/27/2026
10.39
10.53
10.25
10.35
-0.96%
304,116
04/24/2026
10.37
10.55
10.21
10.45
+0.77%
305,551
04/23/2026
10.33
10.46
10.21
10.37
+0.39%
268,893