Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
15.03
+0.45 (3.09%)
Dec 24, 2025, 1:00 PM EST - Market closed
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.76 | 15.52 | 14.68 | 15.03 | 15.03 | 3.09% | 324,933 |
| Dec 23, 2025 | 14.47 | 14.62 | 14.29 | 14.58 | 14.58 | 0.21% | 396,188 |
| Dec 22, 2025 | 14.91 | 15.09 | 14.51 | 14.55 | 14.55 | -2.55% | 381,735 |
| Dec 19, 2025 | 14.95 | 15.20 | 14.87 | 14.93 | 14.93 | 0.27% | 875,092 |
| Dec 18, 2025 | 14.88 | 15.13 | 14.79 | 14.89 | 14.89 | 1.15% | 694,145 |
| Dec 17, 2025 | 14.63 | 14.95 | 14.58 | 14.72 | 14.72 | 0.55% | 932,152 |
| Dec 16, 2025 | 14.71 | 14.90 | 14.56 | 14.64 | 14.64 | 0.14% | 1,021,611 |
| Dec 15, 2025 | 15.08 | 15.08 | 14.60 | 14.62 | 14.62 | -1.48% | 829,957 |
| Dec 12, 2025 | 14.99 | 15.09 | 14.70 | 14.84 | 14.84 | -0.74% | 829,388 |
| Dec 11, 2025 | 14.90 | 15.25 | 14.85 | 14.95 | 14.95 | 1.01% | 885,176 |
| Dec 10, 2025 | 13.58 | 14.89 | 13.58 | 14.80 | 14.80 | 8.35% | 1,337,696 |
| Dec 9, 2025 | 14.06 | 14.23 | 13.63 | 13.66 | 13.66 | -2.84% | 638,486 |
| Dec 8, 2025 | 14.16 | 14.34 | 13.89 | 14.06 | 14.06 | -0.50% | 518,252 |
| Dec 5, 2025 | 13.96 | 14.24 | 13.84 | 14.13 | 14.13 | 1.36% | 923,395 |
| Dec 4, 2025 | 13.96 | 14.18 | 13.74 | 13.94 | 13.94 | -0.29% | 641,943 |
| Dec 3, 2025 | 14.28 | 14.51 | 13.85 | 13.98 | 13.98 | -1.55% | 849,865 |
| Dec 2, 2025 | 14.45 | 14.51 | 14.17 | 14.20 | 14.20 | -2.34% | 1,026,897 |
| Dec 1, 2025 | 13.97 | 14.85 | 13.95 | 14.54 | 14.54 | 2.68% | 1,170,151 |
| Nov 28, 2025 | 13.81 | 14.40 | 13.60 | 14.16 | 14.16 | 2.76% | 592,850 |
| Nov 26, 2025 | 13.38 | 14.25 | 13.38 | 13.78 | 13.78 | 2.07% | 1,247,496 |
| Nov 25, 2025 | 13.39 | 13.84 | 13.25 | 13.50 | 13.50 | 0.22% | 2,814,039 |
| Nov 24, 2025 | 12.14 | 13.65 | 12.02 | 13.47 | 13.47 | 16.72% | 3,719,587 |
| Nov 21, 2025 | 10.39 | 11.65 | 10.33 | 11.54 | 11.54 | 13.36% | 3,349,123 |
| Nov 20, 2025 | 11.00 | 12.50 | 10.00 | 10.18 | 10.18 | 27.89% | 9,417,850 |
| Nov 19, 2025 | 8.05 | 8.24 | 7.82 | 7.96 | 7.96 | -1.12% | 1,409,211 |
| Nov 18, 2025 | 8.06 | 8.22 | 7.99 | 8.05 | 8.05 | -1.35% | 1,443,079 |
| Nov 17, 2025 | 8.62 | 8.65 | 8.01 | 8.16 | 8.16 | -6.74% | 641,821 |
| Nov 14, 2025 | 8.87 | 8.98 | 8.64 | 8.75 | 8.75 | -3.63% | 570,016 |
| Nov 13, 2025 | 9.37 | 9.54 | 8.98 | 9.08 | 9.08 | -3.81% | 748,447 |
| Nov 12, 2025 | 8.84 | 9.47 | 8.80 | 9.44 | 9.44 | 6.07% | 697,675 |
| Nov 11, 2025 | 9.12 | 9.12 | 8.86 | 8.90 | 8.90 | -1.11% | 784,338 |
| Nov 10, 2025 | 9.08 | 9.10 | 8.79 | 9.00 | 9.00 | 1.24% | 846,304 |
| Nov 7, 2025 | 8.68 | 8.93 | 8.52 | 8.89 | 8.89 | 2.18% | 483,341 |
| Nov 6, 2025 | 8.55 | 8.77 | 8.42 | 8.70 | 8.70 | 1.52% | 662,679 |
| Nov 5, 2025 | 8.53 | 8.66 | 8.44 | 8.57 | 8.57 | 0.47% | 448,228 |
| Nov 4, 2025 | 8.61 | 8.71 | 8.43 | 8.53 | 8.53 | -3.29% | 574,389 |
| Nov 3, 2025 | 9.08 | 9.08 | 8.66 | 8.82 | 8.82 | -2.97% | 529,985 |
| Oct 31, 2025 | 8.50 | 9.11 | 8.40 | 9.09 | 9.09 | 6.19% | 556,776 |
| Oct 30, 2025 | 8.52 | 8.70 | 8.40 | 8.56 | 8.56 | -0.47% | 494,075 |
| Oct 29, 2025 | 9.05 | 9.13 | 8.52 | 8.60 | 8.60 | -5.70% | 510,175 |
| Oct 28, 2025 | 9.11 | 9.25 | 9.05 | 9.12 | 9.12 | -1.19% | 502,914 |
| Oct 27, 2025 | 9.50 | 9.55 | 9.09 | 9.23 | 9.23 | -3.15% | 442,115 |
| Oct 24, 2025 | 9.47 | 9.60 | 9.37 | 9.53 | 9.53 | 1.71% | 394,494 |
| Oct 23, 2025 | 9.49 | 9.64 | 9.23 | 9.37 | 9.37 | -0.74% | 497,807 |
| Oct 22, 2025 | 9.75 | 10.00 | 9.44 | 9.44 | 9.44 | -4.74% | 607,615 |
| Oct 21, 2025 | 9.64 | 9.97 | 9.63 | 9.91 | 9.91 | 2.69% | 504,976 |
| Oct 20, 2025 | 9.13 | 9.80 | 9.12 | 9.65 | 9.65 | 6.04% | 669,846 |
| Oct 17, 2025 | 9.23 | 9.36 | 8.93 | 9.10 | 9.10 | -2.15% | 777,053 |
| Oct 16, 2025 | 9.49 | 9.69 | 9.27 | 9.30 | 9.30 | -1.48% | 1,406,520 |
| Oct 15, 2025 | 10.62 | 10.62 | 9.32 | 9.44 | 9.44 | -10.27% | 1,770,452 |