Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	11.15	11.30	10.95	11.19	11.19	0.27%	482,257
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
Sep 17, 2025	11.10	12.03	11.01	11.38	11.38	3.27%	661,464
Sep 16, 2025	10.94	11.11	10.84	11.02	11.02	0.46%	458,593
Sep 15, 2025	10.95	11.11	10.86	10.97	10.97	-0.63%	681,215
Sep 12, 2025	11.61	11.61	10.91	11.04	11.04	-4.99%	813,693
Sep 11, 2025	11.30	11.67	11.26	11.62	11.62	2.38%	585,206
Sep 10, 2025	11.74	11.80	11.29	11.35	11.35	-2.99%	642,722
Sep 9, 2025	11.68	11.73	11.54	11.70	11.70	-0.76%	438,599
Sep 8, 2025	12.04	12.04	11.62	11.79	11.79	-1.83%	481,741
Sep 5, 2025	12.06	12.45	11.94	12.01	12.01	0.59%	755,992
Sep 4, 2025	11.55	11.98	11.46	11.94	11.94	2.84%	975,220
Sep 3, 2025	12.00	12.07	11.55	11.61	11.61	-4.37%	1,518,536
Sep 2, 2025	12.21	12.32	12.05	12.14	12.14	-2.10%	544,204
Aug 29, 2025	12.36	12.48	12.28	12.40	12.40	0.65%	856,189
Aug 28, 2025	12.59	12.65	12.20	12.32	12.32	-1.12%	519,072
Aug 27, 2025	12.59	12.90	12.39	12.46	12.46	-2.27%	486,657
Aug 26, 2025	12.78	12.90	12.67	12.75	12.75	-0.55%	230,717
Aug 25, 2025	13.20	13.20	12.79	12.82	12.82	-3.61%	240,477
Aug 22, 2025	12.56	13.38	12.56	13.30	13.30	6.57%	607,033
Aug 21, 2025	12.46	12.62	12.35	12.48	12.48	-1.42%	333,775
Aug 20, 2025	13.13	13.18	12.65	12.66	12.66	-2.47%	280,977
Aug 19, 2025	12.99	13.26	12.88	12.98	12.98	0.31%	226,884
Aug 18, 2025	13.12	13.23	12.82	12.94	12.94	-0.99%	319,792
Aug 15, 2025	13.51	13.51	13.04	13.07	13.07	-2.46%	335,027
Aug 14, 2025	13.20	13.48	13.03	13.40	13.40	-2.05%	322,395
Aug 13, 2025	13.50	13.88	13.42	13.68	13.68	1.48%	521,477
Aug 12, 2025	12.89	13.56	12.78	13.48	13.48	4.90%	625,425
Aug 11, 2025	12.79	12.91	12.32	12.85	12.85	1.10%	438,607
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