Skip to main content
Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
18.46
+1.26 (7.33%)
Nov 15, 2024, 4:00 PM EST - Market closed

Magnera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202417.1619.0117.0918.4618.467.33%1,218,498
Nov 14, 202418.2518.4017.1317.2017.20-6.52%1,450,168
Nov 13, 202418.9219.1418.3218.4018.40-2.70%985,676
Nov 12, 202419.4019.6918.3118.9118.91-1.97%1,203,673
Nov 11, 202419.2919.8119.0519.2919.290.21%1,088,507
Nov 8, 202418.2819.3918.2819.2519.254.05%2,207,393
Nov 7, 202420.0020.2518.2518.5018.50-7.50%6,991,513
Nov 6, 202421.9122.6319.7420.0020.00-6.98%4,597,743
Nov 5, 202420.9922.7220.2021.5021.502.14%4,722,878
Nov 4, 202421.0322.8020.0721.0521.05-6.94%338,806
Nov 1, 202423.5323.8622.1022.6222.62-3.87%130,161
Oct 31, 202425.2225.3523.1423.5323.53-4.23%107,514
Oct 30, 202425.3526.7824.4424.5724.575.00%332,860
Oct 29, 202423.5324.3122.6923.4023.40-140,477
Oct 28, 202422.4923.7922.4923.4023.403.45%19,617
Oct 25, 202423.0123.0121.8422.6222.62-1.69%25,766
Oct 24, 202423.1423.1421.9723.0123.011.72%36,867
Oct 23, 202422.4923.2721.7122.6222.622.35%62,378
Oct 22, 202422.1022.2321.8422.1022.10-0.58%3,601
Oct 21, 202421.5822.6221.5822.2322.233.01%11,004
Oct 18, 202423.0123.0121.5821.5821.58-4.05%16,387
Oct 17, 202422.6222.9521.9722.4922.49-1.70%13,647
Oct 16, 202423.2723.4022.6222.8822.88-12,767
Oct 15, 202421.7123.4721.7122.8822.884.14%9,594
Oct 14, 202423.0923.0921.8421.9721.97-3.43%8,379
Oct 11, 202422.7523.9221.8422.7522.75-0.57%13,523
Oct 10, 202423.0123.1722.1022.8822.88-1.12%60,316
Oct 9, 202421.9723.2121.8523.1423.145.95%9,356
Oct 8, 202422.4923.0121.8421.8421.84-4.55%16,136
Oct 7, 202422.8824.0522.2322.8822.881.73%15,926
Oct 4, 202422.6222.7522.2322.4922.491.76%4,655
Oct 3, 202422.4922.8821.7822.1022.10-3.95%7,773
Oct 2, 202422.6223.7922.6223.0123.010.57%8,848
Oct 1, 202423.7923.7922.6222.8822.88-2.22%42,561
Sep 30, 202423.4023.7922.8223.4023.401.69%8,138
Sep 27, 202424.0525.1622.6223.0123.01-4.84%41,409
Sep 26, 202422.8824.4422.2324.1824.188.77%47,351
Sep 25, 202422.3623.0121.9722.2322.23-2.29%37,898
Sep 24, 202423.2723.7922.7522.7522.75-1.69%3,243
Sep 23, 202421.8423.7921.4523.1423.145.95%15,922
Sep 20, 202422.7523.1421.7121.8421.84-2.89%23,391
Sep 19, 202423.5324.3122.3622.4922.49-3.35%31,472
Sep 18, 202421.9723.7921.9723.2723.276.55%23,010
Sep 17, 202421.4522.0420.8021.8421.844.35%17,196
Sep 16, 202420.8021.1920.8020.9320.931.90%2,197
Sep 13, 202419.3721.5819.3720.5420.545.33%40,480
Sep 12, 202419.5120.1519.2419.5019.50-12,384
Sep 11, 202419.5019.8519.3119.5019.50-0.66%5,365
Sep 10, 202420.4120.6219.5019.6319.63-3.82%4,592
Sep 9, 202420.8020.9320.2820.4120.41-13,497
Sep 6, 202420.2821.0619.7620.4120.411.95%39,450
Sep 5, 202419.8921.5819.5020.0220.02-0.65%35,907
Sep 4, 202420.2820.9319.7620.1520.15-3.13%40,647
Sep 3, 202421.1921.1920.1520.8020.80-0.62%5,713
Aug 30, 202421.0621.5120.5420.9320.93-1.23%6,425
Aug 29, 202421.9722.2320.8021.1921.19-1.21%8,457
Aug 28, 202421.3221.9720.5421.4521.45-1.20%26,779
Aug 27, 202423.4023.4020.9321.7121.71-6.70%26,956
Aug 26, 202424.9625.0923.0123.2723.27-5.79%5,259
Aug 23, 202423.4024.9623.1424.7024.705.56%9,018
Aug 22, 202422.7523.5321.4523.4023.401.12%19,421
Aug 21, 202423.4023.4022.3623.1423.140.56%4,889
Aug 20, 202423.4023.4022.2323.0123.01-1.12%7,964
Aug 19, 202423.1423.2722.3623.2723.27-1.10%7,224
Aug 16, 202423.4024.7022.8223.5323.530.56%10,169
Aug 15, 202422.2323.4022.2323.4023.405.26%9,320
Aug 14, 202422.3622.3621.4522.2322.23-0.58%6,646
Aug 13, 202422.3622.6221.7122.3622.360.58%6,002
Aug 12, 202422.1022.3021.0122.2322.230.59%7,057
Aug 9, 202421.3222.2320.2822.1022.101.19%10,856
Aug 8, 202419.5022.6219.5021.8421.8417.48%32,866
Aug 7, 202419.8920.0218.5918.5918.59-4.67%10,160
Aug 6, 202418.5919.7618.5919.5019.503.45%13,553
Aug 5, 202418.4619.7618.2318.8518.85-3.33%9,745
Aug 2, 202419.6319.6318.5919.5019.50-4.46%26,568
Aug 1, 202419.6320.6118.2020.4120.413.29%23,916
Jul 31, 202419.8921.0019.7619.7619.760.66%5,001
Jul 30, 202419.6319.8919.3719.6319.630.67%8,014
Jul 29, 202419.1119.8319.1119.5019.500.67%8,787
Jul 26, 202420.1520.1519.1119.3719.37-10,019
Jul 25, 202419.3720.0218.5919.3719.37-14,434
Jul 24, 202419.5019.9618.9219.3719.37-0.67%11,802
Jul 23, 202420.1520.8019.3119.5019.50-3.23%14,201
Jul 22, 202419.7620.8019.3120.1520.15-8,501
Jul 19, 202419.3720.2818.9820.1520.151.97%11,926
Jul 18, 202419.6320.9319.1219.7619.76-40,735
Jul 17, 202420.1520.9319.2419.7619.76-3.80%22,313
Jul 16, 202421.0621.9720.5420.5420.54-3.07%11,541
Jul 15, 202421.1922.1720.8021.1921.19-17,792
Jul 12, 202419.6321.3219.5721.1921.198.67%19,156
Jul 11, 202419.3720.0018.8819.5019.502.04%10,282
Jul 10, 202418.8519.2418.2719.1119.112.80%9,951
Jul 9, 202420.4120.5418.2018.5918.59-3.38%19,532
Jul 8, 202418.9819.9618.9819.2419.24-7,062
Jul 5, 202418.4619.3718.2019.2419.243.50%24,833
Jul 3, 202417.6818.9217.6818.5918.592.88%15,777
Jul 2, 202418.0718.2715.8018.0718.072.96%73,006
Jul 1, 202418.8519.2417.2917.5517.55-2.88%100,802
Jun 28, 202421.5821.9718.0718.0718.07-16.27%568,823
Jun 27, 202423.1423.2720.9321.5821.58-7.26%60,033