Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.70	11.95	11.48	11.93	11.93	0.76%	362,054
Oct 22, 2026	11.07	11.94	11.07	11.84	11.84	5.71%	302,035
Oct 21, 2026	11.16	11.24	10.87	11.20	11.20	1.17%	383,716
Oct 20, 2026	10.99	11.25	10.92	11.07	11.07	1.00%	452,194
Oct 19, 2026	11.15	11.20	10.94	10.96	10.96	-0.81%	377,812
Oct 16, 2026	11.31	11.45	10.95	11.05	11.05	-1.78%	453,652
Oct 15, 2026	10.67	11.26	10.57	11.25	11.25	6.23%	613,305
Oct 14, 2026	10.98	10.98	10.51	10.59	10.59	-4.51%	403,322
Oct 13, 2026	11.11	11.16	10.74	11.09	11.09	-	467,692
Oct 12, 2026	11.46	11.50	11.02	11.09	11.09	-3.57%	377,717
Oct 9, 2026	11.73	11.78	11.50	11.50	11.50	-1.29%	205,844
Oct 8, 2026	11.49	11.77	11.48	11.65	11.65	-0.09%	461,223
Oct 7, 2026	11.58	11.88	11.55	11.66	11.66	-0.43%	328,818
Oct 6, 2026	11.78	11.82	11.57	11.71	11.71	0.26%	377,796
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