Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
13.78
+0.28 (2.07%)
At close: Nov 26, 2025, 4:00 PM EST
13.93
+0.15 (1.12%)
After-hours: Nov 26, 2025, 7:19 PM EST
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.38 | 14.25 | 13.38 | 13.78 | 13.78 | 2.07% | 1,247,457 |
| Nov 25, 2025 | 13.39 | 13.84 | 13.25 | 13.50 | 13.50 | 0.22% | 2,813,022 |
| Nov 24, 2025 | 12.14 | 13.65 | 12.02 | 13.47 | 13.47 | 16.72% | 3,718,624 |
| Nov 21, 2025 | 10.39 | 11.65 | 10.33 | 11.54 | 11.54 | 13.36% | 3,349,123 |
| Nov 20, 2025 | 11.00 | 12.50 | 10.00 | 10.18 | 10.18 | 27.89% | 9,417,850 |
| Nov 19, 2025 | 8.05 | 8.24 | 7.82 | 7.96 | 7.96 | -1.12% | 1,409,211 |
| Nov 18, 2025 | 8.06 | 8.22 | 7.99 | 8.05 | 8.05 | -1.35% | 1,443,079 |
| Nov 17, 2025 | 8.62 | 8.65 | 8.01 | 8.16 | 8.16 | -6.74% | 641,821 |
| Nov 14, 2025 | 8.87 | 8.98 | 8.64 | 8.75 | 8.75 | -3.63% | 570,016 |
| Nov 13, 2025 | 9.37 | 9.54 | 8.98 | 9.08 | 9.08 | -3.81% | 748,447 |
| Nov 12, 2025 | 8.84 | 9.47 | 8.80 | 9.44 | 9.44 | 6.07% | 697,675 |
| Nov 11, 2025 | 9.12 | 9.12 | 8.86 | 8.90 | 8.90 | -1.11% | 784,338 |
| Nov 10, 2025 | 9.08 | 9.10 | 8.79 | 9.00 | 9.00 | 1.24% | 846,304 |
| Nov 7, 2025 | 8.68 | 8.93 | 8.52 | 8.89 | 8.89 | 2.18% | 483,341 |
| Nov 6, 2025 | 8.55 | 8.77 | 8.42 | 8.70 | 8.70 | 1.52% | 662,679 |
| Nov 5, 2025 | 8.53 | 8.66 | 8.44 | 8.57 | 8.57 | 0.47% | 448,228 |
| Nov 4, 2025 | 8.61 | 8.71 | 8.43 | 8.53 | 8.53 | -3.29% | 574,389 |
| Nov 3, 2025 | 9.08 | 9.08 | 8.66 | 8.82 | 8.82 | -2.97% | 529,985 |
| Oct 31, 2025 | 8.50 | 9.11 | 8.40 | 9.09 | 9.09 | 6.19% | 556,776 |
| Oct 30, 2025 | 8.52 | 8.70 | 8.40 | 8.56 | 8.56 | -0.47% | 494,075 |
| Oct 29, 2025 | 9.05 | 9.13 | 8.52 | 8.60 | 8.60 | -5.70% | 510,175 |
| Oct 28, 2025 | 9.11 | 9.25 | 9.05 | 9.12 | 9.12 | -1.19% | 502,914 |
| Oct 27, 2025 | 9.50 | 9.55 | 9.09 | 9.23 | 9.23 | -3.15% | 442,115 |
| Oct 24, 2025 | 9.47 | 9.60 | 9.37 | 9.53 | 9.53 | 1.71% | 394,494 |
| Oct 23, 2025 | 9.49 | 9.64 | 9.23 | 9.37 | 9.37 | -0.74% | 497,807 |
| Oct 22, 2025 | 9.75 | 10.00 | 9.44 | 9.44 | 9.44 | -4.74% | 607,615 |
| Oct 21, 2025 | 9.64 | 9.97 | 9.63 | 9.91 | 9.91 | 2.69% | 504,976 |
| Oct 20, 2025 | 9.13 | 9.80 | 9.12 | 9.65 | 9.65 | 6.04% | 669,846 |
| Oct 17, 2025 | 9.23 | 9.36 | 8.93 | 9.10 | 9.10 | -2.15% | 777,053 |
| Oct 16, 2025 | 9.49 | 9.69 | 9.27 | 9.30 | 9.30 | -1.48% | 1,406,520 |
| Oct 15, 2025 | 10.62 | 10.62 | 9.32 | 9.44 | 9.44 | -10.27% | 1,770,452 |
| Oct 14, 2025 | 10.11 | 10.73 | 10.00 | 10.52 | 10.52 | 3.04% | 660,851 |
| Oct 13, 2025 | 9.99 | 10.28 | 9.94 | 10.21 | 10.21 | 2.72% | 779,878 |
| Oct 10, 2025 | 10.38 | 10.60 | 9.92 | 9.94 | 9.94 | -4.42% | 1,083,484 |
| Oct 9, 2025 | 10.98 | 10.98 | 10.33 | 10.40 | 10.40 | -5.45% | 1,158,423 |
| Oct 8, 2025 | 11.73 | 11.78 | 10.96 | 11.00 | 11.00 | -5.90% | 1,121,464 |
| Oct 7, 2025 | 11.96 | 12.15 | 11.69 | 11.69 | 11.69 | -1.35% | 967,986 |
| Oct 6, 2025 | 11.95 | 11.95 | 11.58 | 11.85 | 11.85 | 1.11% | 916,793 |
| Oct 3, 2025 | 11.54 | 11.92 | 11.45 | 11.72 | 11.72 | 2.72% | 788,694 |
| Oct 2, 2025 | 11.38 | 11.54 | 11.10 | 11.41 | 11.41 | -1.04% | 851,665 |
| Oct 1, 2025 | 11.72 | 11.93 | 11.45 | 11.53 | 11.53 | -1.62% | 525,101 |
| Sep 30, 2025 | 11.08 | 11.73 | 11.02 | 11.72 | 11.72 | 4.55% | 775,173 |
| Sep 29, 2025 | 11.16 | 11.36 | 10.97 | 11.21 | 11.21 | 1.63% | 603,817 |
| Sep 26, 2025 | 10.53 | 11.14 | 10.47 | 11.03 | 11.03 | 5.55% | 639,565 |
| Sep 25, 2025 | 10.57 | 10.62 | 10.33 | 10.45 | 10.45 | -1.97% | 603,636 |
| Sep 24, 2025 | 11.09 | 11.38 | 10.65 | 10.66 | 10.66 | -3.18% | 630,248 |
| Sep 23, 2025 | 11.34 | 11.53 | 10.97 | 11.01 | 11.01 | -1.61% | 510,172 |
| Sep 22, 2025 | 11.15 | 11.30 | 10.95 | 11.19 | 11.19 | 0.27% | 482,276 |
| Sep 19, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -2.53% | 851,426 |
| Sep 18, 2025 | 11.44 | 11.64 | 11.25 | 11.45 | 11.45 | 0.62% | 517,982 |