Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
10.23
+0.29 (2.92%)
Oct 13, 2025, 11:41 AM EDT - Market open
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 9.99 | 10.12 | 9.94 | 10.05 | - | 1.11% | 59,273 |
| Oct 10, 2025 | 10.38 | 10.60 | 9.92 | 9.94 | 9.94 | -4.42% | 1,083,484 |
| Oct 9, 2025 | 10.98 | 10.98 | 10.33 | 10.40 | 10.40 | -5.45% | 1,158,423 |
| Oct 8, 2025 | 11.73 | 11.78 | 10.96 | 11.00 | 11.00 | -5.90% | 1,121,464 |
| Oct 7, 2025 | 11.96 | 12.15 | 11.69 | 11.69 | 11.69 | -1.35% | 967,986 |
| Oct 6, 2025 | 11.95 | 11.95 | 11.58 | 11.85 | 11.85 | 1.11% | 916,793 |
| Oct 3, 2025 | 11.54 | 11.92 | 11.45 | 11.72 | 11.72 | 2.72% | 788,694 |
| Oct 2, 2025 | 11.38 | 11.54 | 11.10 | 11.41 | 11.41 | -1.04% | 851,665 |
| Oct 1, 2025 | 11.72 | 11.93 | 11.45 | 11.53 | 11.53 | -1.62% | 525,101 |
| Sep 30, 2025 | 11.08 | 11.73 | 11.02 | 11.72 | 11.72 | 4.55% | 775,173 |
| Sep 29, 2025 | 11.16 | 11.36 | 10.97 | 11.21 | 11.21 | 1.63% | 603,817 |
| Sep 26, 2025 | 10.53 | 11.14 | 10.47 | 11.03 | 11.03 | 5.55% | 639,565 |
| Sep 25, 2025 | 10.57 | 10.62 | 10.33 | 10.45 | 10.45 | -1.97% | 603,636 |
| Sep 24, 2025 | 11.09 | 11.38 | 10.65 | 10.66 | 10.66 | -3.18% | 630,248 |
| Sep 23, 2025 | 11.34 | 11.53 | 10.97 | 11.01 | 11.01 | -1.61% | 510,172 |
| Sep 22, 2025 | 11.15 | 11.30 | 10.95 | 11.19 | 11.19 | 0.27% | 482,276 |
| Sep 19, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -2.53% | 851,426 |
| Sep 18, 2025 | 11.44 | 11.64 | 11.25 | 11.45 | 11.45 | 0.62% | 517,982 |
| Sep 17, 2025 | 11.10 | 12.03 | 11.01 | 11.38 | 11.38 | 3.27% | 661,464 |
| Sep 16, 2025 | 10.94 | 11.11 | 10.84 | 11.02 | 11.02 | 0.46% | 458,593 |
| Sep 15, 2025 | 10.95 | 11.11 | 10.86 | 10.97 | 10.97 | -0.63% | 681,215 |
| Sep 12, 2025 | 11.61 | 11.61 | 10.91 | 11.04 | 11.04 | -4.99% | 813,693 |
| Sep 11, 2025 | 11.30 | 11.67 | 11.26 | 11.62 | 11.62 | 2.38% | 585,206 |
| Sep 10, 2025 | 11.74 | 11.80 | 11.29 | 11.35 | 11.35 | -2.99% | 642,722 |
| Sep 9, 2025 | 11.68 | 11.73 | 11.54 | 11.70 | 11.70 | -0.76% | 438,599 |
| Sep 8, 2025 | 12.04 | 12.04 | 11.62 | 11.79 | 11.79 | -1.83% | 481,741 |
| Sep 5, 2025 | 12.06 | 12.45 | 11.94 | 12.01 | 12.01 | 0.59% | 755,992 |
| Sep 4, 2025 | 11.55 | 11.98 | 11.46 | 11.94 | 11.94 | 2.84% | 975,220 |
| Sep 3, 2025 | 12.00 | 12.07 | 11.55 | 11.61 | 11.61 | -4.37% | 1,518,536 |
| Sep 2, 2025 | 12.21 | 12.32 | 12.05 | 12.14 | 12.14 | -2.10% | 544,204 |
| Aug 29, 2025 | 12.36 | 12.48 | 12.28 | 12.40 | 12.40 | 0.65% | 856,189 |
| Aug 28, 2025 | 12.59 | 12.65 | 12.20 | 12.32 | 12.32 | -1.12% | 519,072 |
| Aug 27, 2025 | 12.59 | 12.90 | 12.39 | 12.46 | 12.46 | -2.27% | 486,657 |
| Aug 26, 2025 | 12.78 | 12.90 | 12.67 | 12.75 | 12.75 | -0.55% | 230,717 |
| Aug 25, 2025 | 13.20 | 13.20 | 12.79 | 12.82 | 12.82 | -3.61% | 240,477 |
| Aug 22, 2025 | 12.56 | 13.38 | 12.56 | 13.30 | 13.30 | 6.57% | 607,033 |
| Aug 21, 2025 | 12.46 | 12.62 | 12.35 | 12.48 | 12.48 | -1.42% | 333,775 |
| Aug 20, 2025 | 13.13 | 13.18 | 12.65 | 12.66 | 12.66 | -2.47% | 280,977 |
| Aug 19, 2025 | 12.99 | 13.26 | 12.88 | 12.98 | 12.98 | 0.31% | 226,884 |
| Aug 18, 2025 | 13.12 | 13.23 | 12.82 | 12.94 | 12.94 | -0.99% | 319,792 |
| Aug 15, 2025 | 13.51 | 13.51 | 13.04 | 13.07 | 13.07 | -2.46% | 335,027 |
| Aug 14, 2025 | 13.20 | 13.48 | 13.03 | 13.40 | 13.40 | -2.05% | 322,395 |
| Aug 13, 2025 | 13.50 | 13.88 | 13.42 | 13.68 | 13.68 | 1.48% | 521,477 |
| Aug 12, 2025 | 12.89 | 13.56 | 12.78 | 13.48 | 13.48 | 4.90% | 625,425 |
| Aug 11, 2025 | 12.79 | 12.91 | 12.32 | 12.85 | 12.85 | 1.10% | 438,607 |
| Aug 8, 2025 | 12.39 | 12.89 | 12.21 | 12.71 | 12.71 | 1.92% | 879,287 |
| Aug 7, 2025 | 11.93 | 12.50 | 11.79 | 12.47 | 12.47 | 8.53% | 743,139 |
| Aug 6, 2025 | 11.52 | 11.66 | 10.39 | 11.49 | 11.49 | -5.51% | 1,822,771 |
| Aug 5, 2025 | 12.01 | 12.46 | 12.01 | 12.16 | 12.16 | 2.36% | 1,065,050 |
| Aug 4, 2025 | 11.88 | 12.06 | 11.80 | 11.88 | 11.88 | 0.17% | 392,687 |