MAGN
MAGNERA (MAGN)
NYSE
$12.05+$0.03 (+0.21%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $427.9M
    Market Cap
  • -1.64%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +14.91%
    Low Price$10.75
    High Price$12.63
  • 3 Months
    +28.28%
    Low Price$8.89
    High Price$12.63
  • 1 Year
    -1.64%
    Low Price$7.96
    High Price$15.26
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
10.78
10.89
10.33
10.33
-2.73%
383,886
04/21/2026
11.19
11.32
10.62
10.62
-4.15%
243,303
04/20/2026
10.76
11.44
10.70
11.08
+2.50%
322,271
04/17/2026
10.65
11.17
10.53
10.81
+4.24%
433,151
04/16/2026
10.60
10.60
10.26
10.37
-2.17%
472,870
04/15/2026
10.69
10.73
10.49
10.60
-0.93%
272,025
04/14/2026
10.25
10.75
10.14
10.70
+5.21%
505,317
04/13/2026
9.85
10.22
9.76
10.17
+2.11%
318,556
04/10/2026
10.02
10.27
9.87
9.96
-0.30%
261,601
04/09/2026
9.78
10.20
9.73
9.99
+0.81%
367,254
04/08/2026
10.07
10.25
9.87
9.91
+6.33%
424,334
04/07/2026
9.07
9.34
8.94
9.32
+0.76%
386,432
04/06/2026
8.95
9.40
8.81
9.25
+2.78%
342,994
04/02/2026
9.23
9.44
8.86
9.00
-5.06%
366,627
04/01/2026
9.71
9.71
9.43
9.48
-0.32%
520,401
03/31/2026
9.13
9.52
9.11
9.51
+6.14%
485,093
03/30/2026
9.01
9.23
8.77
8.96
+0.79%
557,452
03/27/2026
8.99
9.04
8.71
8.89
-1.98%
443,317
03/26/2026
9.18
9.48
9.00
9.07
-2.99%
663,689
03/25/2026
9.16
9.48
9.10
9.35
+3.43%
468,765
03/24/2026
8.86
9.17
8.82
9.04
-0.11%
527,456
03/23/2026
9.52
9.67
8.95
9.05
-3.42%
973,485
03/20/2026
9.66
9.90
9.22
9.37
-8.59%
1,625,263
03/19/2026
10.54
10.54
10.12
10.25
-4.12%
478,201
03/18/2026
10.74
10.89
10.46
10.69
-1.47%
516,756
03/17/2026
11.00
11.25
10.75
10.85
+0.09%
866,174
03/16/2026
10.88
11.04
10.72
10.84
-0.73%
540,311
03/13/2026
11.19
11.34
10.86
10.92
-1.36%
270,858
03/12/2026
11.16
11.31
10.95
11.07
-2.47%
463,827
03/11/2026
11.29
11.39
11.03
11.35
-0.96%
349,099
03/10/2026
11.50
11.73
11.26
11.46
-0.69%
486,793
03/09/2026
11.57
11.71
10.90
11.54
-2.62%
898,335
03/06/2026
11.93
11.96
11.62
11.85
-4.36%
331,613
03/05/2026
12.00
12.54
12.00
12.39
+1.14%
464,713
03/04/2026
12.21
12.38
11.83
12.25
+1.83%
367,822
03/03/2026
12.15
12.15
11.56
12.03
-4.60%
361,720
03/02/2026
12.76
12.92
12.54
12.61
-2.63%
269,650
02/27/2026
12.96
13.16
12.80
12.95
-1.97%
283,550
02/26/2026
13.26
13.26
12.83
13.21
+0.30%
311,938
02/25/2026
13.11
13.18
12.62
13.17
+1.07%
296,647
02/24/2026
13.16
13.25
12.84
13.03
-0.69%
486,667
02/23/2026
13.51
13.59
12.92
13.12
-4.65%
344,142
02/20/2026
13.90
13.95
13.49
13.76
-0.86%
397,469
02/19/2026
13.80
13.99
13.68
13.88
-1.28%
441,933
02/18/2026
13.65
14.28
13.65
14.06
+2.11%
393,632
02/17/2026
13.61
13.95
13.45
13.77
-0.36%
580,771
02/13/2026
13.50
14.00
13.18
13.82
+1.69%
429,772
02/12/2026
14.64
14.68
13.47
13.59
-7.05%
321,502
02/11/2026
14.70
14.81
14.46
14.62
+0.14%
394,605
02/10/2026
14.78
15.11
14.60
14.60
+0.14%
411,360
02/09/2026
14.75
14.75
14.09
14.58
-1.88%
605,540
02/06/2026
15.11
15.41
14.57
14.86
-0.67%
727,994
02/05/2026
14.19
15.29
13.56
14.96
+5.35%
917,771
02/04/2026
13.73
14.52
13.68
14.20
+5.19%
709,065
02/04/2026
-$0.95 Earnings
02/03/2026
13.04
13.85
13.02
13.50
+0.97%
312,599
02/02/2026
13.07
13.65
13.07
13.37
+2.30%
604,327
01/30/2026
12.88
13.21
12.65
13.07
-1.36%
535,741