Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	13.44	13.62	13.12	13.41	13.41	1.28%	401,478
Jun 6, 2025	13.23	13.37	12.97	13.24	13.24	1.53%	310,189
Jun 5, 2025	12.33	13.14	12.31	13.04	13.04	6.45%	535,569
Jun 4, 2025	12.36	12.53	12.22	12.25	12.25	-1.29%	252,212
Jun 3, 2025	12.15	12.71	12.00	12.41	12.41	1.97%	518,976
Jun 2, 2025	12.28	12.67	11.89	12.17	12.17	1.25%	531,251
May 30, 2025	11.68	12.40	11.59	12.02	12.02	1.78%	713,449
May 29, 2025	11.76	11.92	11.43	11.81	11.81	2.16%	448,131
May 28, 2025	12.06	12.09	11.55	11.56	11.56	-4.54%	440,468
May 27, 2025	12.20	12.39	12.01	12.11	12.11	1.42%	492,420
May 23, 2025	11.62	12.03	11.58	11.94	11.94	0.59%	1,095,147
May 22, 2025	11.94	12.07	11.77	11.87	11.87	-1.41%	475,228
May 21, 2025	12.57	12.73	12.04	12.04	12.04	-5.79%	651,395
May 20, 2025	12.27	12.95	12.25	12.78	12.78	3.31%	564,765
May 19, 2025	12.40	12.84	12.32	12.37	12.37	-5.50%	618,020
May 16, 2025	13.41	13.48	12.85	13.09	13.09	-3.39%	718,037
May 15, 2025	13.83	13.89	12.90	13.55	13.55	-3.83%	885,019
May 14, 2025	14.39	14.53	13.94	14.09	14.09	-6.38%	756,653
May 13, 2025	15.00	15.64	14.77	15.05	15.05	2.03%	907,845
May 12, 2025	15.22	15.39	14.59	14.75	14.75	4.46%	842,367
May 9, 2025	13.73	14.49	13.39	14.12	14.12	2.62%	1,075,810
May 8, 2025	12.40	13.88	12.40	13.76	13.76	10.70%	2,348,072
May 7, 2025	12.40	13.87	12.20	12.43	12.43	-18.06%	2,343,336
May 6, 2025	14.95	15.27	14.81	15.17	15.17	0.26%	399,346
May 5, 2025	15.10	15.41	15.03	15.13	15.13	-0.98%	282,534
May 2, 2025	14.79	15.35	14.65	15.28	15.28	4.80%	324,359
May 1, 2025	14.67	14.98	14.46	14.58	14.58	-0.61%	210,145
Apr 30, 2025	14.46	14.75	14.00	14.67	14.67	-0.54%	333,347
Apr 29, 2025	14.56	15.09	14.40	14.75	14.75	0.68%	521,233
Apr 28, 2025	14.31	14.79	14.31	14.65	14.65	1.88%	280,645
Apr 25, 2025	14.26	14.74	14.21	14.38	14.38	-0.62%	272,877
Apr 24, 2025	13.73	14.61	13.51	14.47	14.47	6.95%	297,801
Apr 23, 2025	14.36	14.77	13.45	13.53	13.53	-0.44%	866,439
Apr 22, 2025	13.55	13.78	13.12	13.59	13.59	2.49%	493,959
Apr 21, 2025	14.46	14.46	13.07	13.26	13.26	-8.80%	822,354
Apr 17, 2025	15.05	15.31	14.49	14.54	14.54	-3.58%	488,151
Apr 16, 2025	14.86	15.39	14.78	15.08	15.08	-0.53%	208,865
Apr 15, 2025	15.30	15.50	15.00	15.16	15.16	-0.66%	176,199
Apr 14, 2025	15.38	15.60	14.97	15.26	15.26	1.46%	234,939
Apr 11, 2025	15.01	15.23	14.30	15.04	15.04	-0.40%	466,229
Apr 10, 2025	15.82	15.82	14.69	15.10	15.10	-6.85%	488,670
Apr 9, 2025	13.31	16.44	13.11	16.21	16.21	20.07%	932,666
Apr 8, 2025	15.06	15.14	13.32	13.50	13.50	-7.72%	870,639
Apr 7, 2025	14.12	15.47	13.71	14.63	14.63	-2.21%	933,951
Apr 4, 2025	16.43	16.43	14.90	14.96	14.96	-12.36%	932,643
Apr 3, 2025	17.82	18.01	16.85	17.07	17.07	-7.88%	1,048,803
Apr 2, 2025	17.93	18.61	17.93	18.53	18.53	1.98%	266,704
Apr 1, 2025	18.16	18.38	17.80	18.17	18.17	0.06%	293,709
Mar 31, 2025	18.00	18.40	17.82	18.16	18.16	-0.66%	540,020
Mar 28, 2025	18.94	19.08	18.23	18.28	18.28	-3.89%	304,427