Skip to main content
logo
Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
13.12
-0.64 (-4.65%)
Feb 23, 2026, 4:00 PM EST - Market closed

Magnera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202613.5113.5912.9213.1213.12-4.65%344,142
Feb 20, 202613.9013.9513.4913.7613.76-0.86%397,469
Feb 19, 202613.8013.9913.6813.8813.88-1.28%441,933
Feb 18, 202613.6514.2813.6514.0614.062.11%393,632
Feb 17, 202613.6113.9513.4513.7713.77-0.36%580,771
Feb 13, 202613.5014.0013.1813.8213.821.69%429,772
Feb 12, 202614.6414.6813.4713.5913.59-7.05%321,502
Feb 11, 202614.7014.8114.4614.6214.620.14%394,605
Feb 10, 202614.7815.1114.6014.6014.600.14%411,339
Feb 9, 202614.7514.7514.0914.5814.58-1.88%602,253
Feb 6, 202615.1115.4114.5714.8614.86-0.67%727,938
Feb 5, 202614.1915.2913.5614.9614.965.35%917,771
Feb 4, 202613.7314.5213.6814.2014.205.19%708,423
Feb 3, 202613.0413.8513.0213.5013.500.97%312,599
Feb 2, 202613.0713.6513.0713.3713.372.30%604,242
Jan 30, 202612.8813.2112.6513.0713.07-1.36%535,741
Jan 29, 202613.2013.3212.7813.2513.250.30%473,672
Jan 28, 202613.6613.9813.1813.2113.21-3.58%283,613
Jan 27, 202613.6213.7513.3213.7013.70-0.58%402,854
Jan 26, 202614.1614.2613.7613.7813.78-1.99%465,748
Jan 23, 202614.0714.2513.8414.0614.06-538,386
Jan 22, 202613.8514.4113.8514.0614.062.40%409,442
Jan 21, 202613.6013.9113.4613.7313.732.01%391,314
Jan 20, 202613.7413.7413.2213.4613.46-4.54%423,447
Jan 16, 202614.9915.0014.0614.1014.10-6.56%758,933
Jan 15, 202615.0115.1914.8415.0915.090.47%620,286
Jan 14, 202614.5915.1514.5915.0215.022.88%256,039
Jan 13, 202614.7214.7514.4314.6014.60-0.88%295,693
Jan 12, 202614.6614.7714.3814.7314.730.34%332,456
Jan 9, 202614.6814.7514.2414.6814.680.96%381,514
Jan 8, 202614.2414.7414.0314.5414.541.39%655,601
Jan 7, 202614.9214.9914.0414.3414.34-6.03%684,855
Jan 6, 202614.4015.3514.4015.2615.264.81%784,260
Jan 5, 202614.1514.5913.9614.5614.562.03%548,427
Jan 2, 202615.2515.2514.2514.2714.27-5.75%465,064
Dec 31, 202515.2215.3615.0115.1415.14-0.20%558,712
Dec 30, 202515.0915.1914.8415.1715.170.93%403,823
Dec 29, 202515.0115.1714.5215.0315.03-0.33%465,594
Dec 26, 202515.0115.1114.8715.0815.080.33%471,840
Dec 24, 202514.7615.5214.6815.0315.033.09%324,933
Dec 23, 202514.4714.6214.2914.5814.580.21%396,188
Dec 22, 202514.9115.0914.5114.5514.55-2.55%381,735
Dec 19, 202514.9515.2014.8714.9314.930.27%875,092
Dec 18, 202514.8815.1314.7914.8914.891.15%694,145
Dec 17, 202514.6314.9514.5814.7214.720.55%932,152
Dec 16, 202514.7114.9014.5614.6414.640.14%1,021,611
Dec 15, 202515.0815.0814.6014.6214.62-1.48%829,957
Dec 12, 202514.9915.0914.7014.8414.84-0.74%829,388
Dec 11, 202514.9015.2514.8514.9514.951.01%885,176
Dec 10, 202513.5814.8913.5814.8014.808.35%1,337,696