Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.70	13.84	13.63	13.69	13.69	-0.29%	245,631
Aug 3, 2026	13.42	13.76	13.42	13.73	13.73	3.62%	408,553
Jul 31, 2026	13.24	13.28	12.81	13.25	13.25	-0.60%	386,878
Jul 30, 2026	13.83	13.83	13.26	13.33	13.33	-3.68%	241,547
Jul 29, 2026	13.81	14.05	13.58	13.84	13.84	-1.14%	284,129
Jul 28, 2026	13.82	14.32	13.82	14.00	14.00	1.82%	499,050
Jul 27, 2026	13.84	14.00	13.66	13.75	13.75	0.29%	380,413
Jul 24, 2026	13.27	13.83	13.06	13.71	13.71	3.39%	269,729
Jul 23, 2026	13.35	13.59	13.03	13.26	13.26	-2.50%	325,024
Jul 22, 2026	13.39	13.77	13.27	13.60	13.60	1.72%	287,674
Jul 21, 2026	13.38	13.58	13.05	13.37	13.37	-0.96%	369,862
Jul 20, 2026	13.58	13.60	13.18	13.50	13.50	-0.81%	323,948
Jul 17, 2026	13.93	14.69	13.50	13.61	13.61	-2.92%	321,208
Jul 16, 2026	13.60	14.33	13.57	14.02	14.02	3.85%	583,452
Jul 15, 2026	12.94	13.90	12.79	13.50	13.50	7.48%	1,175,901
Jul 14, 2026	13.02	13.02	12.56	12.56	12.56	-3.31%	553,044
Jul 13, 2026	12.92	13.27	12.87	12.99	12.99	0.70%	388,679
Jul 10, 2026	12.52	12.99	12.52	12.90	12.90	2.38%	249,948
Jul 9, 2026	12.51	12.72	12.31	12.60	12.60	1.53%	317,706
Jul 8, 2026	12.44	12.57	12.10	12.41	12.41	-1.43%	331,344
Jul 7, 2026	12.85	12.98	12.55	12.59	12.59	-0.79%	264,694
Jul 6, 2026	12.59	13.05	12.33	12.69	12.69	0.87%	326,652
Jul 2, 2026	12.02	12.93	12.02	12.58	12.58	5.36%	312,016
Jul 1, 2026	11.73	12.03	11.51	11.94	11.94	1.62%	283,174
Jun 30, 2026	11.85	11.94	11.40	11.75	11.75	-0.84%	315,682
Jun 29, 2026	12.65	12.65	11.66	11.85	11.85	-5.35%	326,782
Jun 26, 2026	12.41	12.62	12.29	12.52	12.52	0.81%	802,342
Jun 25, 2026	12.54	12.89	12.40	12.42	12.42	-0.64%	282,666
Jun 24, 2026	12.09	12.69	12.04	12.50	12.50	3.73%	356,580
Jun 23, 2026	11.99	12.24	11.98	12.05	12.05	0.25%	383,385
Jun 22, 2026	12.18	12.27	12.02	12.02	12.02	-1.39%	232,744
Jun 18, 2026	11.88	12.27	11.88	12.19	12.19	1.33%	370,227
Jun 17, 2026	12.27	12.65	11.70	12.03	12.03	-1.72%	301,238
Jun 16, 2026	12.84	12.86	11.99	12.24	12.24	-3.09%	287,733
Jun 15, 2026	12.88	13.00	12.61	12.63	12.63	-	519,504
Jun 12, 2026	12.45	12.84	12.31	12.63	12.63	2.85%	381,409
Jun 11, 2026	12.07	12.52	12.00	12.28	12.28	2.33%	298,872
Jun 10, 2026	11.73	12.11	11.68	12.00	12.00	2.56%	323,343
Jun 9, 2026	11.26	11.85	11.26	11.70	11.70	4.65%	279,827
Jun 8, 2026	11.14	11.40	11.06	11.18	11.18	-0.36%	324,701
Jun 5, 2026	11.40	11.45	11.08	11.22	11.22	-2.09%	311,762
Jun 4, 2026	11.47	11.67	11.27	11.46	11.46	1.06%	266,379
Jun 3, 2026	11.50	11.60	11.28	11.34	11.34	-1.99%	297,290
Jun 2, 2026	11.70	11.91	11.47	11.57	11.57	0.09%	401,451
Jun 1, 2026	11.06	11.56	10.70	11.56	11.56	1.67%	626,457
May 29, 2026	11.28	11.45	11.19	11.37	11.37	-0.09%	218,729
May 28, 2026	11.20	11.49	11.00	11.38	11.38	1.97%	245,640
May 27, 2026	10.91	11.20	10.80	11.16	11.16	3.81%	312,974
May 26, 2026	10.61	10.87	10.45	10.75	10.75	2.77%	242,976
May 22, 2026	10.69	10.78	10.41	10.46	10.46	-0.95%	197,909