Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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