Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.39	12.89	12.21	12.71	12.71	1.92%	879,287
Aug 7, 2025	11.93	12.50	11.79	12.47	12.47	8.53%	743,139
Aug 6, 2025	11.52	11.66	10.39	11.49	11.49	-5.51%	1,822,771
Aug 5, 2025	12.01	12.46	12.01	12.16	12.16	2.36%	1,065,050
Aug 4, 2025	11.88	12.06	11.80	11.88	11.88	0.17%	392,687
Aug 1, 2025	12.25	12.27	11.65	11.86	11.86	-4.74%	560,559
Jul 31, 2025	12.29	12.56	12.14	12.45	12.45	-0.95%	554,588
Jul 30, 2025	13.31	13.40	12.53	12.57	12.57	-5.49%	367,529
Jul 29, 2025	13.46	13.60	13.17	13.30	13.30	-0.75%	750,972
Jul 28, 2025	13.45	13.52	13.21	13.40	13.40	-0.30%	291,240
Jul 25, 2025	13.53	13.53	13.18	13.44	13.44	-0.07%	1,857,089
Jul 24, 2025	13.55	13.64	13.30	13.45	13.45	-2.04%	428,701
Jul 23, 2025	13.87	14.01	13.68	13.73	13.73	1.33%	554,297
Jul 22, 2025	13.00	13.66	13.00	13.55	13.55	4.39%	1,158,319
Jul 21, 2025	13.08	13.23	12.93	12.98	12.98	0.15%	426,964
Jul 18, 2025	13.77	13.77	12.91	12.96	12.96	-4.42%	548,131
Jul 17, 2025	13.14	13.65	13.02	13.56	13.56	4.31%	816,322
Jul 16, 2025	12.74	13.15	12.47	13.00	13.00	3.17%	2,133,221
Jul 15, 2025	12.85	13.01	12.58	12.60	12.60	-2.33%	358,934
Jul 14, 2025	13.08	13.19	12.87	12.90	12.90	-2.27%	368,994
Jul 11, 2025	13.71	13.71	13.07	13.20	13.20	-3.79%	291,048
Jul 10, 2025	13.64	14.16	13.52	13.72	13.72	1.18%	494,392
Jul 9, 2025	13.62	13.83	13.42	13.56	13.56	-0.44%	368,765
Jul 8, 2025	13.18	13.82	13.01	13.62	13.62	3.34%	559,408
Jul 7, 2025	13.09	13.35	12.89	13.18	13.18	-	691,191
Jul 3, 2025	13.14	13.24	12.88	13.18	13.18	0.84%	397,097
Jul 2, 2025	12.84	13.31	12.77	13.07	13.07	2.43%	510,719
Jul 1, 2025	11.91	13.10	11.91	12.76	12.76	5.63%	836,204
Jun 30, 2025	12.65	12.65	11.93	12.08	12.08	-4.20%	592,526
Jun 27, 2025	12.75	12.81	12.30	12.61	12.61	-0.63%	5,697,328
Jun 26, 2025	12.27	12.93	12.20	12.69	12.69	3.85%	636,450
Jun 25, 2025	12.60	12.60	12.09	12.22	12.22	-2.24%	741,974
Jun 24, 2025	12.34	12.72	12.27	12.50	12.50	2.29%	1,147,565
Jun 23, 2025	12.25	12.28	11.89	12.22	12.22	-1.77%	840,871
Jun 20, 2025	13.01	13.07	12.44	12.44	12.44	-0.96%	783,655
Jun 18, 2025	12.71	13.00	12.52	12.56	12.56	-1.49%	869,529
Jun 17, 2025	13.02	13.20	12.75	12.75	12.75	-3.48%	1,186,539
Jun 16, 2025	13.02	13.29	12.92	13.21	13.21	2.80%	609,296
Jun 13, 2025	13.75	13.76	12.78	12.85	12.85	-7.49%	822,818
Jun 12, 2025	13.90	14.18	13.86	13.89	13.89	-1.63%	943,993
Jun 11, 2025	14.37	14.63	14.07	14.12	14.12	-0.70%	1,388,222
Jun 10, 2025	13.45	14.51	13.45	14.22	14.22	6.04%	2,088,708
Jun 9, 2025	13.44	13.62	13.12	13.41	13.41	1.28%	401,482
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