Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	13.60	13.91	13.46	13.73	13.73	2.01%	391,314
Jan 20, 2026	13.74	13.74	13.22	13.46	13.46	-4.54%	423,447
Jan 16, 2026	14.99	15.00	14.06	14.10	14.10	-6.56%	758,933
Jan 15, 2026	15.01	15.19	14.84	15.09	15.09	0.47%	620,286
Jan 14, 2026	14.59	15.15	14.59	15.02	15.02	2.88%	256,039
Jan 13, 2026	14.72	14.75	14.43	14.60	14.60	-0.88%	295,693
Jan 12, 2026	14.66	14.77	14.38	14.73	14.73	0.34%	332,456
Jan 9, 2026	14.68	14.75	14.24	14.68	14.68	0.96%	381,514
Jan 8, 2026	14.24	14.74	14.03	14.54	14.54	1.39%	655,601
Jan 7, 2026	14.92	14.99	14.04	14.34	14.34	-6.03%	684,855
Jan 6, 2026	14.40	15.35	14.40	15.26	15.26	4.81%	784,260
Jan 5, 2026	14.15	14.59	13.96	14.56	14.56	2.03%	548,427
Jan 2, 2026	15.25	15.25	14.25	14.27	14.27	-5.75%	465,064
Dec 31, 2025	15.22	15.36	15.01	15.14	15.14	-0.20%	558,712
Dec 30, 2025	15.09	15.19	14.84	15.17	15.17	0.93%	403,823
Dec 29, 2025	15.01	15.17	14.52	15.03	15.03	-0.33%	465,594
Dec 26, 2025	15.01	15.11	14.87	15.08	15.08	0.33%	471,840
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