Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	11.71	11.81	11.38	11.68	11.68	0.09%	457,578
Oct 2, 2026	11.50	11.70	11.38	11.67	11.67	3.09%	329,028
Oct 1, 2026	11.37	11.44	11.09	11.32	11.32	-0.18%	357,846
Sep 30, 2026	11.53	11.83	11.32	11.34	11.34	-2.41%	291,629
Sep 29, 2026	11.90	11.98	11.62	11.62	11.62	-2.43%	331,162
Sep 28, 2026	11.99	12.11	11.60	11.91	11.91	-1.81%	378,829
Sep 25, 2026	11.97	12.22	11.87	12.13	12.13	2.36%	384,577
Sep 24, 2026	11.69	11.96	11.57	11.85	11.85	0.25%	547,308
Sep 23, 2026	12.04	12.04	11.82	11.82	11.82	-2.23%	211,815
Sep 22, 2026	12.06	12.33	11.89	12.09	12.09	2.20%	392,852
Sep 21, 2026	11.46	11.86	11.46	11.83	11.83	2.87%	419,213
Sep 18, 2026	11.60	11.66	11.40	11.50	11.50	-1.71%	714,352
Sep 17, 2026	11.93	11.97	11.67	11.70	11.70	0.52%	216,575
Sep 16, 2026	11.68	11.91	11.59	11.64	11.64	0.34%	239,990
Sep 15, 2026	11.34	11.62	11.24	11.60	11.60	1.31%	375,099
Sep 14, 2026	11.65	11.77	11.44	11.45	11.45	-2.14%	342,459
Sep 11, 2026	11.81	11.91	11.57	11.70	11.70	1.21%	446,679
Sep 10, 2026	11.60	11.77	11.43	11.56	11.56	-0.43%	364,725
Sep 9, 2026	11.78	11.83	11.40	11.61	11.61	-2.68%	358,929
Sep 8, 2026	12.59	12.59	11.89	11.93	11.93	-4.86%	320,125
Sep 4, 2026	12.30	12.58	12.24	12.54	12.54	1.13%	343,461
Sep 3, 2026	12.74	12.78	12.25	12.40	12.40	-1.43%	377,322
Sep 2, 2026	12.38	12.96	12.38	12.58	12.58	2.19%	368,970
Sep 1, 2026	12.38	12.66	12.18	12.31	12.31	-1.99%	325,784
Aug 31, 2026	12.29	12.71	12.09	12.56	12.56	1.29%	450,554
Aug 28, 2026	12.46	12.64	12.33	12.40	12.40	0.57%	327,107
Aug 27, 2026	12.27	12.93	12.20	12.33	12.33	-0.96%	362,553
Aug 26, 2026	12.77	12.82	12.38	12.45	12.45	-2.28%	406,085
Aug 25, 2026	12.42	12.76	12.20	12.74	12.74	2.49%	305,219
Aug 24, 2026	12.44	12.65	12.35	12.43	12.43	0.73%	262,285
Aug 21, 2026	12.11	12.40	11.98	12.34	12.34	2.75%	530,045
Aug 20, 2026	11.82	12.08	11.82	12.01	12.01	-0.17%	277,773
Aug 19, 2026	12.41	12.67	11.93	12.03	12.03	-1.64%	340,210
Aug 18, 2026	11.95	12.25	11.83	12.23	12.23	1.92%	432,217
Aug 17, 2026	12.33	12.55	11.93	12.00	12.00	-3.85%	439,258
Aug 14, 2026	12.22	12.49	11.98	12.48	12.48	2.55%	486,680
Aug 13, 2026	12.55	12.57	12.09	12.17	12.17	-2.17%	389,602
Aug 12, 2026	12.54	12.78	12.34	12.44	12.44	-0.16%	279,772
Aug 11, 2026	12.95	13.26	12.38	12.46	12.46	-4.89%	672,216
Aug 10, 2026	12.76	13.10	12.65	13.10	13.10	1.47%	490,743
Aug 7, 2026	12.07	13.07	11.69	12.91	12.91	3.03%	936,762
Aug 6, 2026	12.55	13.18	12.06	12.53	12.53	-7.46%	1,462,812
Aug 5, 2026	13.60	13.78	13.29	13.54	13.54	-1.10%	318,999
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