Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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