Skip to main content
Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
18.19
-0.09 (-0.49%)
Mar 31, 2025, 3:35 PM EDT - Market open

Magnera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202518.1118.4018.0418.13--0.82%153,945
Mar 28, 202518.9419.0818.2318.2818.28-3.89%304,427
Mar 27, 202518.7319.2118.5619.0219.021.87%265,262
Mar 26, 202518.7618.8318.4818.6718.67-0.16%384,778
Mar 25, 202519.0419.0918.6018.7018.70-1.89%354,344
Mar 24, 202518.8019.1518.6519.0619.062.47%306,155
Mar 21, 202518.8018.9818.5118.6018.60-2.31%493,972
Mar 20, 202519.1219.3018.9119.0419.04-0.78%270,201
Mar 19, 202518.9419.6718.9419.1919.19-0.62%334,632
Mar 18, 202519.2919.4119.0219.3119.31-0.21%205,897
Mar 17, 202519.2519.7719.2519.3519.350.94%291,379
Mar 14, 202518.6219.3418.5519.1719.172.95%473,953
Mar 13, 202519.6819.9218.6018.6218.62-5.43%559,555
Mar 12, 202520.0320.0319.3119.6919.69-0.76%278,935
Mar 11, 202519.0219.8918.7019.8419.843.06%398,619
Mar 10, 202519.8420.1419.1219.2519.25-4.28%607,070
Mar 7, 202519.8120.4019.5620.1120.111.46%385,072
Mar 6, 202519.9120.3819.6619.8219.82-1.15%347,298
Mar 5, 202519.5020.1019.2920.0520.053.03%384,748
Mar 4, 202519.2219.8018.8619.4619.46-1.32%537,123
Mar 3, 202520.5620.8919.5519.7219.72-4.32%584,706
Feb 28, 202520.2021.5520.0220.6120.611.63%624,258
Feb 27, 202520.4720.8520.1320.2820.28-1.22%562,884
Feb 26, 202520.4621.1720.2920.5320.530.79%591,716
Feb 25, 202520.8221.1519.7020.3720.37-2.91%590,912
Feb 24, 202521.6021.7720.9120.9820.98-2.15%375,258
Feb 21, 202521.8422.0021.0821.4421.44-1.47%377,931
Feb 20, 202522.5022.5121.6521.7621.76-3.25%478,489
Feb 19, 202522.6022.8922.2522.4922.49-583,347
Feb 18, 202522.9823.1822.3322.4922.49-0.09%581,006
Feb 14, 202523.0923.1621.9822.5122.51-2.09%497,470
Feb 13, 202523.0923.0922.4622.9922.990.79%765,011
Feb 12, 202521.3123.1920.9322.8122.815.75%1,304,012
Feb 11, 202520.3221.9720.3221.5721.574.91%957,851
Feb 10, 202520.1320.7219.7020.5620.562.14%457,995
Feb 7, 202520.4720.5019.8320.1320.13-0.59%748,656
Feb 6, 202517.9821.3017.9820.2520.253.37%1,166,399
Feb 5, 202519.4920.1419.2019.5919.591.77%672,180
Feb 4, 202518.6119.3218.6119.2519.254.00%672,701
Feb 3, 202518.3718.7018.0518.5118.51-0.80%379,758
Jan 31, 202518.6819.0618.3318.6618.66-0.11%413,092
Jan 30, 202518.7919.3918.5718.6818.68-0.59%527,662
Jan 29, 202518.3918.9618.0618.7918.791.84%334,033
Jan 28, 202517.6018.4717.5218.4518.454.36%343,282
Jan 27, 202517.8918.2417.5517.6817.68-1.23%719,947
Jan 24, 202517.5117.9816.9217.9017.904.07%619,572
Jan 23, 202518.0218.5316.7517.2017.20-2.05%753,928
Jan 22, 202517.8517.9617.5217.5617.56-1.68%308,745
Jan 21, 202518.1818.5217.7917.8617.86-1.16%356,259
Jan 17, 202518.0018.3717.6918.0718.070.89%367,516