Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
17.80
-0.15 (-0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.72 | 18.30 | 17.71 | 17.80 | 17.80 | -0.84% | 742,973 |
| Dec 19, 2024 | 17.99 | 18.56 | 17.77 | 17.95 | 17.95 | -0.06% | 754,182 |
| Dec 18, 2024 | 18.69 | 19.39 | 17.51 | 17.96 | 17.96 | -4.37% | 835,718 |
| Dec 17, 2024 | 18.56 | 18.95 | 18.56 | 18.78 | 18.78 | -0.42% | 584,370 |
| Dec 16, 2024 | 18.95 | 19.59 | 18.81 | 18.86 | 18.86 | -0.79% | 457,942 |
| Dec 13, 2024 | 19.04 | 19.16 | 18.77 | 19.01 | 19.01 | -1.04% | 351,037 |
| Dec 12, 2024 | 19.47 | 19.63 | 19.00 | 19.21 | 19.21 | -2.78% | 381,171 |
| Dec 11, 2024 | 19.47 | 20.62 | 19.05 | 19.76 | 19.76 | 1.75% | 555,051 |
| Dec 10, 2024 | 19.60 | 19.63 | 19.01 | 19.42 | 19.42 | -0.46% | 490,785 |
| Dec 9, 2024 | 19.90 | 20.02 | 19.30 | 19.51 | 19.51 | -1.27% | 649,290 |
| Dec 6, 2024 | 19.20 | 19.76 | 18.84 | 19.76 | 19.76 | 4.00% | 516,148 |
| Dec 5, 2024 | 19.51 | 19.55 | 18.25 | 19.00 | 19.00 | -3.01% | 794,639 |
| Dec 4, 2024 | 20.00 | 20.29 | 19.09 | 19.59 | 19.59 | -2.05% | 753,750 |
| Dec 3, 2024 | 20.00 | 20.01 | 19.50 | 20.00 | 20.00 | -0.25% | 529,134 |
| Dec 2, 2024 | 20.33 | 20.46 | 19.76 | 20.05 | 20.05 | -2.10% | 631,463 |
| Nov 29, 2024 | 20.49 | 21.13 | 20.46 | 20.48 | 20.48 | 0.29% | 624,328 |
| Nov 27, 2024 | 19.65 | 20.53 | 19.61 | 20.42 | 20.42 | 4.40% | 414,151 |
| Nov 26, 2024 | 20.38 | 20.38 | 19.19 | 19.56 | 19.56 | -4.35% | 1,017,809 |
| Nov 25, 2024 | 19.81 | 20.68 | 19.58 | 20.45 | 20.45 | 3.65% | 1,151,728 |
| Nov 22, 2024 | 19.50 | 20.39 | 19.19 | 19.73 | 19.73 | 3.08% | 1,545,454 |
| Nov 21, 2024 | 18.40 | 19.21 | 18.20 | 19.14 | 19.14 | 3.74% | 1,379,686 |
| Nov 20, 2024 | 17.93 | 18.69 | 17.41 | 18.45 | 18.45 | 2.05% | 573,542 |
| Nov 19, 2024 | 18.43 | 18.56 | 17.95 | 18.08 | 18.08 | -1.63% | 1,512,144 |
| Nov 18, 2024 | 18.47 | 18.55 | 18.03 | 18.38 | 18.38 | -0.43% | 2,709,489 |
| Nov 15, 2024 | 17.16 | 19.01 | 17.09 | 18.46 | 18.46 | 7.33% | 1,218,498 |
| Nov 14, 2024 | 18.25 | 18.40 | 17.13 | 17.20 | 17.20 | -6.52% | 1,450,168 |
| Nov 13, 2024 | 18.92 | 19.14 | 18.32 | 18.40 | 18.40 | -2.70% | 985,676 |
| Nov 12, 2024 | 19.40 | 19.69 | 18.31 | 18.91 | 18.91 | -1.97% | 1,203,673 |
| Nov 11, 2024 | 19.29 | 19.81 | 19.05 | 19.29 | 19.29 | 0.21% | 1,088,507 |
| Nov 8, 2024 | 18.28 | 19.39 | 18.28 | 19.25 | 19.25 | 4.05% | 2,207,393 |
| Nov 7, 2024 | 20.00 | 20.25 | 18.25 | 18.50 | 18.50 | -7.50% | 6,991,513 |
| Nov 6, 2024 | 21.91 | 22.63 | 19.74 | 20.00 | 20.00 | -6.98% | 4,597,743 |
| Nov 5, 2024 | 20.99 | 22.72 | 20.20 | 21.50 | 21.50 | 2.14% | 4,722,878 |
| Nov 4, 2024 | 21.03 | 22.80 | 20.07 | 21.05 | 21.05 | -6.94% | 338,806 |
| Nov 1, 2024 | 23.53 | 23.86 | 22.10 | 22.62 | 22.62 | -3.87% | 130,161 |
| Oct 31, 2024 | 25.22 | 25.35 | 23.14 | 23.53 | 23.53 | -4.23% | 107,514 |
| Oct 30, 2024 | 25.35 | 26.78 | 24.44 | 24.57 | 24.57 | 5.00% | 332,860 |
| Oct 29, 2024 | 23.53 | 24.31 | 22.69 | 23.40 | 23.40 | - | 140,477 |
| Oct 28, 2024 | 22.49 | 23.79 | 22.49 | 23.40 | 23.40 | 3.45% | 19,617 |
| Oct 25, 2024 | 23.01 | 23.01 | 21.84 | 22.62 | 22.62 | -1.69% | 25,766 |
| Oct 24, 2024 | 23.14 | 23.14 | 21.97 | 23.01 | 23.01 | 1.72% | 36,867 |
| Oct 23, 2024 | 22.49 | 23.27 | 21.71 | 22.62 | 22.62 | 2.35% | 62,378 |
| Oct 22, 2024 | 22.10 | 22.23 | 21.84 | 22.10 | 22.10 | -0.58% | 3,601 |
| Oct 21, 2024 | 21.58 | 22.62 | 21.58 | 22.23 | 22.23 | 3.01% | 11,004 |
| Oct 18, 2024 | 23.01 | 23.01 | 21.58 | 21.58 | 21.58 | -4.05% | 16,387 |
| Oct 17, 2024 | 22.62 | 22.95 | 21.97 | 22.49 | 22.49 | -1.70% | 13,647 |
| Oct 16, 2024 | 23.27 | 23.40 | 22.62 | 22.88 | 22.88 | - | 12,767 |
| Oct 15, 2024 | 21.71 | 23.47 | 21.71 | 22.88 | 22.88 | 4.14% | 9,594 |
| Oct 14, 2024 | 23.09 | 23.09 | 21.84 | 21.97 | 21.97 | -3.43% | 8,379 |
| Oct 11, 2024 | 22.75 | 23.92 | 21.84 | 22.75 | 22.75 | -0.57% | 13,523 |
| Oct 10, 2024 | 23.01 | 23.17 | 22.10 | 22.88 | 22.88 | -1.12% | 60,316 |
| Oct 9, 2024 | 21.97 | 23.21 | 21.85 | 23.14 | 23.14 | 5.95% | 9,356 |
| Oct 8, 2024 | 22.49 | 23.01 | 21.84 | 21.84 | 21.84 | -4.55% | 16,136 |
| Oct 7, 2024 | 22.88 | 24.05 | 22.23 | 22.88 | 22.88 | 1.73% | 15,926 |
| Oct 4, 2024 | 22.62 | 22.75 | 22.23 | 22.49 | 22.49 | 1.76% | 4,655 |
| Oct 3, 2024 | 22.49 | 22.88 | 21.78 | 22.10 | 22.10 | -3.95% | 7,773 |
| Oct 2, 2024 | 22.62 | 23.79 | 22.62 | 23.01 | 23.01 | 0.57% | 8,848 |
| Oct 1, 2024 | 23.79 | 23.79 | 22.62 | 22.88 | 22.88 | -2.22% | 42,561 |
| Sep 30, 2024 | 23.40 | 23.79 | 22.82 | 23.40 | 23.40 | 1.69% | 8,138 |
| Sep 27, 2024 | 24.05 | 25.16 | 22.62 | 23.01 | 23.01 | -4.84% | 41,409 |
| Sep 26, 2024 | 22.88 | 24.44 | 22.23 | 24.18 | 24.18 | 8.77% | 47,351 |
| Sep 25, 2024 | 22.36 | 23.01 | 21.97 | 22.23 | 22.23 | -2.29% | 37,898 |
| Sep 24, 2024 | 23.27 | 23.79 | 22.75 | 22.75 | 22.75 | -1.69% | 3,243 |
| Sep 23, 2024 | 21.84 | 23.79 | 21.45 | 23.14 | 23.14 | 5.95% | 15,922 |
| Sep 20, 2024 | 22.75 | 23.14 | 21.71 | 21.84 | 21.84 | -2.89% | 23,391 |
| Sep 19, 2024 | 23.53 | 24.31 | 22.36 | 22.49 | 22.49 | -3.35% | 31,472 |
| Sep 18, 2024 | 21.97 | 23.79 | 21.97 | 23.27 | 23.27 | 6.55% | 23,010 |
| Sep 17, 2024 | 21.45 | 22.04 | 20.80 | 21.84 | 21.84 | 4.35% | 17,196 |
| Sep 16, 2024 | 20.80 | 21.19 | 20.80 | 20.93 | 20.93 | 1.90% | 2,197 |
| Sep 13, 2024 | 19.37 | 21.58 | 19.37 | 20.54 | 20.54 | 5.33% | 40,480 |
| Sep 12, 2024 | 19.51 | 20.15 | 19.24 | 19.50 | 19.50 | - | 12,384 |
| Sep 11, 2024 | 19.50 | 19.85 | 19.31 | 19.50 | 19.50 | -0.66% | 5,365 |
| Sep 10, 2024 | 20.41 | 20.62 | 19.50 | 19.63 | 19.63 | -3.82% | 4,592 |
| Sep 9, 2024 | 20.80 | 20.93 | 20.28 | 20.41 | 20.41 | - | 13,497 |
| Sep 6, 2024 | 20.28 | 21.06 | 19.76 | 20.41 | 20.41 | 1.95% | 39,450 |
| Sep 5, 2024 | 19.89 | 21.58 | 19.50 | 20.02 | 20.02 | -0.65% | 35,907 |
| Sep 4, 2024 | 20.28 | 20.93 | 19.76 | 20.15 | 20.15 | -3.13% | 40,647 |
| Sep 3, 2024 | 21.19 | 21.19 | 20.15 | 20.80 | 20.80 | -0.62% | 5,713 |
| Aug 30, 2024 | 21.06 | 21.51 | 20.54 | 20.93 | 20.93 | -1.23% | 6,425 |
| Aug 29, 2024 | 21.97 | 22.23 | 20.80 | 21.19 | 21.19 | -1.21% | 8,457 |
| Aug 28, 2024 | 21.32 | 21.97 | 20.54 | 21.45 | 21.45 | -1.20% | 26,779 |
| Aug 27, 2024 | 23.40 | 23.40 | 20.93 | 21.71 | 21.71 | -6.70% | 26,956 |
| Aug 26, 2024 | 24.96 | 25.09 | 23.01 | 23.27 | 23.27 | -5.79% | 5,259 |
| Aug 23, 2024 | 23.40 | 24.96 | 23.14 | 24.70 | 24.70 | 5.56% | 9,018 |
| Aug 22, 2024 | 22.75 | 23.53 | 21.45 | 23.40 | 23.40 | 1.12% | 19,421 |
| Aug 21, 2024 | 23.40 | 23.40 | 22.36 | 23.14 | 23.14 | 0.56% | 4,889 |
| Aug 20, 2024 | 23.40 | 23.40 | 22.23 | 23.01 | 23.01 | -1.12% | 7,964 |
| Aug 19, 2024 | 23.14 | 23.27 | 22.36 | 23.27 | 23.27 | -1.10% | 7,224 |
| Aug 16, 2024 | 23.40 | 24.70 | 22.82 | 23.53 | 23.53 | 0.56% | 10,169 |
| Aug 15, 2024 | 22.23 | 23.40 | 22.23 | 23.40 | 23.40 | 5.26% | 9,320 |
| Aug 14, 2024 | 22.36 | 22.36 | 21.45 | 22.23 | 22.23 | -0.58% | 6,646 |
| Aug 13, 2024 | 22.36 | 22.62 | 21.71 | 22.36 | 22.36 | 0.58% | 6,002 |
| Aug 12, 2024 | 22.10 | 22.30 | 21.01 | 22.23 | 22.23 | 0.59% | 7,057 |
| Aug 9, 2024 | 21.32 | 22.23 | 20.28 | 22.10 | 22.10 | 1.19% | 10,856 |
| Aug 8, 2024 | 19.50 | 22.62 | 19.50 | 21.84 | 21.84 | 17.48% | 32,866 |
| Aug 7, 2024 | 19.89 | 20.02 | 18.59 | 18.59 | 18.59 | -4.67% | 10,160 |
| Aug 6, 2024 | 18.59 | 19.76 | 18.59 | 19.50 | 19.50 | 3.45% | 13,553 |
| Aug 5, 2024 | 18.46 | 19.76 | 18.23 | 18.85 | 18.85 | -3.33% | 9,745 |
| Aug 2, 2024 | 19.63 | 19.63 | 18.59 | 19.50 | 19.50 | -4.46% | 26,568 |
| Aug 1, 2024 | 19.63 | 20.61 | 18.20 | 20.41 | 20.41 | 3.29% | 23,916 |