Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	10.33	10.74	10.16	10.56	10.56	1.05%	309,271
May 20, 2026	10.29	10.53	10.20	10.45	10.45	0.87%	359,183
May 19, 2026	10.28	10.43	10.06	10.36	10.36	0.58%	391,332
May 18, 2026	9.91	10.45	9.84	10.30	10.30	3.62%	479,856
May 15, 2026	10.36	10.56	9.71	9.94	9.94	-5.96%	522,659
May 14, 2026	10.67	10.78	10.47	10.57	10.57	0.96%	346,613
May 13, 2026	10.92	11.17	10.20	10.47	10.47	-4.38%	507,575
May 12, 2026	11.41	11.41	10.83	10.95	10.95	-4.03%	556,494
May 11, 2026	12.18	12.18	11.38	11.41	11.41	-5.55%	478,458
May 8, 2026	12.20	12.88	11.80	12.08	12.08	2.81%	695,741
May 7, 2026	11.16	12.92	10.63	11.75	11.75	6.14%	1,225,572
May 6, 2026	10.24	11.21	10.24	11.07	11.07	9.39%	379,693
May 5, 2026	10.03	10.25	9.88	10.12	10.12	1.20%	250,374
May 4, 2026	10.11	10.34	9.82	10.00	10.00	-2.15%	291,562
May 1, 2026	10.08	10.46	10.08	10.22	10.22	2.40%	312,612
Apr 30, 2026	9.77	10.01	9.77	9.98	9.98	1.11%	355,457
Apr 29, 2026	10.33	10.33	9.74	9.87	9.87	-5.73%	409,910
Apr 28, 2026	10.33	10.52	10.20	10.47	10.47	1.16%	210,389
Apr 27, 2026	10.39	10.53	10.25	10.35	10.35	-0.96%	304,116
Apr 24, 2026	10.37	10.55	10.21	10.45	10.45	0.77%	305,551
Apr 23, 2026	10.33	10.46	10.21	10.37	10.37	0.39%	268,893
Apr 22, 2026	10.78	10.89	10.33	10.33	10.33	-2.73%	383,886
Apr 21, 2026	11.19	11.32	10.62	10.62	10.62	-4.15%	243,303
Apr 20, 2026	10.76	11.44	10.70	11.08	11.08	2.50%	322,271
Apr 17, 2026	10.65	11.17	10.53	10.81	10.81	4.24%	433,151
Apr 16, 2026	10.60	10.60	10.26	10.37	10.37	-2.17%	472,870
Apr 15, 2026	10.69	10.73	10.49	10.60	10.60	-0.93%	272,025
Apr 14, 2026	10.25	10.75	10.14	10.70	10.70	5.21%	505,317
Apr 13, 2026	9.85	10.22	9.76	10.17	10.17	2.11%	318,556
Apr 10, 2026	10.02	10.27	9.87	9.96	9.96	-0.30%	261,601
Apr 9, 2026	9.78	10.20	9.73	9.99	9.99	0.81%	367,276
Apr 8, 2026	10.07	10.25	9.87	9.91	9.91	6.33%	424,334
Apr 7, 2026	9.07	9.34	8.94	9.32	9.32	0.76%	386,432
Apr 6, 2026	8.95	9.40	8.81	9.25	9.25	2.78%	342,994
Apr 2, 2026	9.23	9.44	8.86	9.00	9.00	-5.06%	366,627
Apr 1, 2026	9.71	9.71	9.43	9.48	9.48	-0.32%	520,401
Mar 31, 2026	9.13	9.52	9.11	9.51	9.51	6.14%	485,093
Mar 30, 2026	9.01	9.23	8.77	8.96	8.96	0.79%	557,452
Mar 27, 2026	8.99	9.04	8.71	8.89	8.89	-1.98%	443,317
Mar 26, 2026	9.18	9.48	9.00	9.07	9.07	-2.99%	663,689