Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.23	9.44	8.86	9.00	9.00	-5.06%	366,627
Apr 1, 2026	9.71	9.71	9.43	9.48	9.48	-0.32%	520,401
Mar 31, 2026	9.13	9.52	9.11	9.51	9.51	6.14%	485,093
Mar 30, 2026	9.01	9.23	8.77	8.96	8.96	0.79%	557,452
Mar 27, 2026	8.99	9.04	8.71	8.89	8.89	-1.98%	443,317
Mar 26, 2026	9.18	9.48	9.00	9.07	9.07	-2.99%	663,689
Mar 25, 2026	9.16	9.48	9.10	9.35	9.35	3.43%	468,765
Mar 24, 2026	8.86	9.17	8.82	9.04	9.04	-0.11%	527,456
Mar 23, 2026	9.52	9.67	8.95	9.05	9.05	-3.42%	973,479
Mar 20, 2026	9.66	9.90	9.22	9.37	9.37	-8.59%	1,623,424
Mar 19, 2026	10.54	10.54	10.12	10.25	10.25	-4.12%	478,201
Mar 18, 2026	10.74	10.89	10.46	10.69	10.69	-1.47%	516,696
Mar 17, 2026	11.00	11.25	10.75	10.85	10.85	0.09%	866,174
Mar 16, 2026	10.88	11.04	10.72	10.84	10.84	-0.73%	540,311
Mar 13, 2026	11.19	11.34	10.86	10.92	10.92	-1.36%	270,858
Mar 12, 2026	11.16	11.31	10.95	11.07	11.07	-2.47%	463,827
Mar 11, 2026	11.29	11.39	11.03	11.35	11.35	-0.96%	348,959
Mar 10, 2026	11.50	11.73	11.26	11.46	11.46	-0.69%	486,793
Mar 9, 2026	11.57	11.71	10.90	11.54	11.54	-2.62%	898,335
Mar 6, 2026	11.93	11.96	11.62	11.85	11.85	-4.36%	331,613
Mar 5, 2026	12.00	12.54	12.00	12.39	12.39	1.14%	464,712
Mar 4, 2026	12.21	12.38	11.83	12.25	12.25	1.83%	360,099
Mar 3, 2026	12.15	12.15	11.56	12.03	12.03	-4.60%	361,659
Mar 2, 2026	12.76	12.92	12.54	12.61	12.61	-2.63%	269,650
Feb 27, 2026	12.96	13.16	12.80	12.95	12.95	-1.97%	283,547
Feb 26, 2026	13.26	13.26	12.83	13.21	13.21	0.30%	311,938
Feb 25, 2026	13.11	13.18	12.62	13.17	13.17	1.07%	296,647
Feb 24, 2026	13.16	13.25	12.84	13.03	13.03	-0.69%	486,666
Feb 23, 2026	13.51	13.59	12.92	13.12	13.12	-4.65%	344,142
Feb 20, 2026	13.90	13.95	13.49	13.76	13.76	-0.86%	397,469
Feb 19, 2026	13.80	13.99	13.68	13.88	13.88	-1.28%	441,933
Feb 18, 2026	13.65	14.28	13.65	14.06	14.06	2.11%	393,632
Feb 17, 2026	13.61	13.95	13.45	13.77	13.77	-0.36%	580,771
Feb 13, 2026	13.50	14.00	13.18	13.82	13.82	1.69%	429,772
Feb 12, 2026	14.64	14.68	13.47	13.59	13.59	-7.05%	321,502
Feb 11, 2026	14.70	14.81	14.46	14.62	14.62	0.14%	394,605
Feb 10, 2026	14.78	15.11	14.60	14.60	14.60	0.14%	411,339
Feb 9, 2026	14.75	14.75	14.09	14.58	14.58	-1.88%	602,253
Feb 6, 2026	15.11	15.41	14.57	14.86	14.86	-0.67%	727,938
Feb 5, 2026	14.19	15.29	13.56	14.96	14.96	5.35%	917,771
Feb 4, 2026	13.73	14.52	13.68	14.20	14.20	5.19%	708,423
Feb 3, 2026	13.04	13.85	13.02	13.50	13.50	0.97%	312,599
Feb 2, 2026	13.07	13.65	13.07	13.37	13.37	2.30%	604,242
Jan 30, 2026	12.88	13.21	12.65	13.07	13.07	-1.36%	535,741
Jan 29, 2026	13.20	13.32	12.78	13.25	13.25	0.30%	473,672
Jan 28, 2026	13.66	13.98	13.18	13.21	13.21	-3.58%	283,613
Jan 27, 2026	13.62	13.75	13.32	13.70	13.70	-0.58%	402,854
Jan 26, 2026	14.16	14.26	13.76	13.78	13.78	-1.99%	465,748
Jan 23, 2026	14.07	14.25	13.84	14.06	14.06	-	538,386
Jan 22, 2026	13.85	14.41	13.85	14.06	14.06	2.40%	409,442