Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
14.38
-0.09 (-0.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.26 | 14.74 | 14.21 | 14.38 | 14.38 | -0.62% | 272,871 |
| Apr 24, 2025 | 13.73 | 14.61 | 13.51 | 14.47 | 14.47 | 6.95% | 297,801 |
| Apr 23, 2025 | 14.36 | 14.77 | 13.45 | 13.53 | 13.53 | -0.44% | 866,439 |
| Apr 22, 2025 | 13.55 | 13.78 | 13.12 | 13.59 | 13.59 | 2.49% | 493,959 |
| Apr 21, 2025 | 14.46 | 14.46 | 13.07 | 13.26 | 13.26 | -8.80% | 822,354 |
| Apr 17, 2025 | 15.05 | 15.31 | 14.49 | 14.54 | 14.54 | -3.58% | 488,151 |
| Apr 16, 2025 | 14.86 | 15.39 | 14.78 | 15.08 | 15.08 | -0.53% | 208,865 |
| Apr 15, 2025 | 15.30 | 15.50 | 15.00 | 15.16 | 15.16 | -0.66% | 176,199 |
| Apr 14, 2025 | 15.38 | 15.60 | 14.97 | 15.26 | 15.26 | 1.46% | 234,939 |
| Apr 11, 2025 | 15.01 | 15.23 | 14.30 | 15.04 | 15.04 | -0.40% | 466,229 |
| Apr 10, 2025 | 15.82 | 15.82 | 14.69 | 15.10 | 15.10 | -6.85% | 488,670 |
| Apr 9, 2025 | 13.31 | 16.44 | 13.11 | 16.21 | 16.21 | 20.07% | 932,666 |
| Apr 8, 2025 | 15.06 | 15.14 | 13.32 | 13.50 | 13.50 | -7.72% | 870,639 |
| Apr 7, 2025 | 14.12 | 15.47 | 13.71 | 14.63 | 14.63 | -2.21% | 933,951 |
| Apr 4, 2025 | 16.43 | 16.43 | 14.90 | 14.96 | 14.96 | -12.36% | 932,643 |
| Apr 3, 2025 | 17.82 | 18.01 | 16.85 | 17.07 | 17.07 | -7.88% | 1,048,803 |
| Apr 2, 2025 | 17.93 | 18.61 | 17.93 | 18.53 | 18.53 | 1.98% | 266,704 |
| Apr 1, 2025 | 18.16 | 18.38 | 17.80 | 18.17 | 18.17 | 0.06% | 293,709 |
| Mar 31, 2025 | 18.00 | 18.40 | 17.82 | 18.16 | 18.16 | -0.66% | 540,020 |
| Mar 28, 2025 | 18.94 | 19.08 | 18.23 | 18.28 | 18.28 | -3.89% | 304,427 |
| Mar 27, 2025 | 18.73 | 19.21 | 18.56 | 19.02 | 19.02 | 1.87% | 265,262 |
| Mar 26, 2025 | 18.76 | 18.83 | 18.48 | 18.67 | 18.67 | -0.16% | 384,778 |
| Mar 25, 2025 | 19.04 | 19.09 | 18.60 | 18.70 | 18.70 | -1.89% | 354,344 |
| Mar 24, 2025 | 18.80 | 19.15 | 18.65 | 19.06 | 19.06 | 2.47% | 306,155 |
| Mar 21, 2025 | 18.80 | 18.98 | 18.51 | 18.60 | 18.60 | -2.31% | 493,972 |
| Mar 20, 2025 | 19.12 | 19.30 | 18.91 | 19.04 | 19.04 | -0.78% | 270,201 |
| Mar 19, 2025 | 18.94 | 19.67 | 18.94 | 19.19 | 19.19 | -0.62% | 334,632 |
| Mar 18, 2025 | 19.29 | 19.41 | 19.02 | 19.31 | 19.31 | -0.21% | 205,897 |
| Mar 17, 2025 | 19.25 | 19.77 | 19.25 | 19.35 | 19.35 | 0.94% | 291,379 |
| Mar 14, 2025 | 18.62 | 19.34 | 18.55 | 19.17 | 19.17 | 2.95% | 473,953 |
| Mar 13, 2025 | 19.68 | 19.92 | 18.60 | 18.62 | 18.62 | -5.43% | 559,555 |
| Mar 12, 2025 | 20.03 | 20.03 | 19.31 | 19.69 | 19.69 | -0.76% | 278,935 |
| Mar 11, 2025 | 19.02 | 19.89 | 18.70 | 19.84 | 19.84 | 3.06% | 398,619 |
| Mar 10, 2025 | 19.84 | 20.14 | 19.12 | 19.25 | 19.25 | -4.28% | 607,070 |
| Mar 7, 2025 | 19.81 | 20.40 | 19.56 | 20.11 | 20.11 | 1.46% | 385,072 |
| Mar 6, 2025 | 19.91 | 20.38 | 19.66 | 19.82 | 19.82 | -1.15% | 347,298 |
| Mar 5, 2025 | 19.50 | 20.10 | 19.29 | 20.05 | 20.05 | 3.03% | 384,748 |
| Mar 4, 2025 | 19.22 | 19.80 | 18.86 | 19.46 | 19.46 | -1.32% | 537,123 |
| Mar 3, 2025 | 20.56 | 20.89 | 19.55 | 19.72 | 19.72 | -4.32% | 584,706 |
| Feb 28, 2025 | 20.20 | 21.55 | 20.02 | 20.61 | 20.61 | 1.63% | 624,258 |
| Feb 27, 2025 | 20.47 | 20.85 | 20.13 | 20.28 | 20.28 | -1.22% | 562,884 |
| Feb 26, 2025 | 20.46 | 21.17 | 20.29 | 20.53 | 20.53 | 0.79% | 591,716 |
| Feb 25, 2025 | 20.82 | 21.15 | 19.70 | 20.37 | 20.37 | -2.91% | 590,912 |
| Feb 24, 2025 | 21.60 | 21.77 | 20.91 | 20.98 | 20.98 | -2.15% | 375,258 |
| Feb 21, 2025 | 21.84 | 22.00 | 21.08 | 21.44 | 21.44 | -1.47% | 377,931 |
| Feb 20, 2025 | 22.50 | 22.51 | 21.65 | 21.76 | 21.76 | -3.25% | 478,489 |
| Feb 19, 2025 | 22.60 | 22.89 | 22.25 | 22.49 | 22.49 | - | 583,347 |
| Feb 18, 2025 | 22.98 | 23.18 | 22.33 | 22.49 | 22.49 | -0.09% | 581,006 |
| Feb 14, 2025 | 23.09 | 23.16 | 21.98 | 22.51 | 22.51 | -2.09% | 497,470 |
| Feb 13, 2025 | 23.09 | 23.09 | 22.46 | 22.99 | 22.99 | 0.79% | 765,011 |