Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
14.13
+0.19 (1.36%)
At close: Dec 5, 2025, 4:00 PM EST
14.50
+0.37 (2.64%)
After-hours: Dec 5, 2025, 7:16 PM EST
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.96 | 14.24 | 13.84 | 14.13 | 14.13 | 1.36% | 923,394 |
| Dec 4, 2025 | 13.96 | 14.18 | 13.74 | 13.94 | 13.94 | -0.29% | 640,326 |
| Dec 3, 2025 | 14.28 | 14.51 | 13.85 | 13.98 | 13.98 | -1.55% | 849,840 |
| Dec 2, 2025 | 14.45 | 14.51 | 14.17 | 14.20 | 14.20 | -2.34% | 1,026,647 |
| Dec 1, 2025 | 13.97 | 14.85 | 13.95 | 14.54 | 14.54 | 2.68% | 1,170,148 |
| Nov 28, 2025 | 13.81 | 14.40 | 13.60 | 14.16 | 14.16 | 2.76% | 592,850 |
| Nov 26, 2025 | 13.38 | 14.25 | 13.38 | 13.78 | 13.78 | 2.07% | 1,247,457 |
| Nov 25, 2025 | 13.39 | 13.84 | 13.25 | 13.50 | 13.50 | 0.22% | 2,813,022 |
| Nov 24, 2025 | 12.14 | 13.65 | 12.02 | 13.47 | 13.47 | 16.72% | 3,718,624 |
| Nov 21, 2025 | 10.39 | 11.65 | 10.33 | 11.54 | 11.54 | 13.36% | 3,349,123 |
| Nov 20, 2025 | 11.00 | 12.50 | 10.00 | 10.18 | 10.18 | 27.89% | 9,417,850 |
| Nov 19, 2025 | 8.05 | 8.24 | 7.82 | 7.96 | 7.96 | -1.12% | 1,409,211 |
| Nov 18, 2025 | 8.06 | 8.22 | 7.99 | 8.05 | 8.05 | -1.35% | 1,443,079 |
| Nov 17, 2025 | 8.62 | 8.65 | 8.01 | 8.16 | 8.16 | -6.74% | 641,821 |
| Nov 14, 2025 | 8.87 | 8.98 | 8.64 | 8.75 | 8.75 | -3.63% | 570,016 |
| Nov 13, 2025 | 9.37 | 9.54 | 8.98 | 9.08 | 9.08 | -3.81% | 748,447 |
| Nov 12, 2025 | 8.84 | 9.47 | 8.80 | 9.44 | 9.44 | 6.07% | 697,675 |
| Nov 11, 2025 | 9.12 | 9.12 | 8.86 | 8.90 | 8.90 | -1.11% | 784,338 |
| Nov 10, 2025 | 9.08 | 9.10 | 8.79 | 9.00 | 9.00 | 1.24% | 846,304 |
| Nov 7, 2025 | 8.68 | 8.93 | 8.52 | 8.89 | 8.89 | 2.18% | 483,341 |
| Nov 6, 2025 | 8.55 | 8.77 | 8.42 | 8.70 | 8.70 | 1.52% | 662,679 |
| Nov 5, 2025 | 8.53 | 8.66 | 8.44 | 8.57 | 8.57 | 0.47% | 448,228 |
| Nov 4, 2025 | 8.61 | 8.71 | 8.43 | 8.53 | 8.53 | -3.29% | 574,389 |
| Nov 3, 2025 | 9.08 | 9.08 | 8.66 | 8.82 | 8.82 | -2.97% | 529,985 |
| Oct 31, 2025 | 8.50 | 9.11 | 8.40 | 9.09 | 9.09 | 6.19% | 556,776 |
| Oct 30, 2025 | 8.52 | 8.70 | 8.40 | 8.56 | 8.56 | -0.47% | 494,075 |
| Oct 29, 2025 | 9.05 | 9.13 | 8.52 | 8.60 | 8.60 | -5.70% | 510,175 |
| Oct 28, 2025 | 9.11 | 9.25 | 9.05 | 9.12 | 9.12 | -1.19% | 502,914 |
| Oct 27, 2025 | 9.50 | 9.55 | 9.09 | 9.23 | 9.23 | -3.15% | 442,115 |
| Oct 24, 2025 | 9.47 | 9.60 | 9.37 | 9.53 | 9.53 | 1.71% | 394,494 |
| Oct 23, 2025 | 9.49 | 9.64 | 9.23 | 9.37 | 9.37 | -0.74% | 497,807 |
| Oct 22, 2025 | 9.75 | 10.00 | 9.44 | 9.44 | 9.44 | -4.74% | 607,615 |
| Oct 21, 2025 | 9.64 | 9.97 | 9.63 | 9.91 | 9.91 | 2.69% | 504,976 |
| Oct 20, 2025 | 9.13 | 9.80 | 9.12 | 9.65 | 9.65 | 6.04% | 669,846 |
| Oct 17, 2025 | 9.23 | 9.36 | 8.93 | 9.10 | 9.10 | -2.15% | 777,053 |
| Oct 16, 2025 | 9.49 | 9.69 | 9.27 | 9.30 | 9.30 | -1.48% | 1,406,520 |
| Oct 15, 2025 | 10.62 | 10.62 | 9.32 | 9.44 | 9.44 | -10.27% | 1,770,452 |
| Oct 14, 2025 | 10.11 | 10.73 | 10.00 | 10.52 | 10.52 | 3.04% | 660,851 |
| Oct 13, 2025 | 9.99 | 10.28 | 9.94 | 10.21 | 10.21 | 2.72% | 779,878 |
| Oct 10, 2025 | 10.38 | 10.60 | 9.92 | 9.94 | 9.94 | -4.42% | 1,083,484 |
| Oct 9, 2025 | 10.98 | 10.98 | 10.33 | 10.40 | 10.40 | -5.45% | 1,158,423 |
| Oct 8, 2025 | 11.73 | 11.78 | 10.96 | 11.00 | 11.00 | -5.90% | 1,121,464 |
| Oct 7, 2025 | 11.96 | 12.15 | 11.69 | 11.69 | 11.69 | -1.35% | 967,986 |
| Oct 6, 2025 | 11.95 | 11.95 | 11.58 | 11.85 | 11.85 | 1.11% | 916,793 |
| Oct 3, 2025 | 11.54 | 11.92 | 11.45 | 11.72 | 11.72 | 2.72% | 788,694 |
| Oct 2, 2025 | 11.38 | 11.54 | 11.10 | 11.41 | 11.41 | -1.04% | 851,665 |
| Oct 1, 2025 | 11.72 | 11.93 | 11.45 | 11.53 | 11.53 | -1.62% | 525,101 |
| Sep 30, 2025 | 11.08 | 11.73 | 11.02 | 11.72 | 11.72 | 4.55% | 775,173 |
| Sep 29, 2025 | 11.16 | 11.36 | 10.97 | 11.21 | 11.21 | 1.63% | 603,817 |
| Sep 26, 2025 | 10.53 | 11.14 | 10.47 | 11.03 | 11.03 | 5.55% | 639,565 |
| Sep 25, 2025 | 10.57 | 10.62 | 10.33 | 10.45 | 10.45 | -1.97% | 603,636 |
| Sep 24, 2025 | 11.09 | 11.38 | 10.65 | 10.66 | 10.66 | -3.18% | 630,248 |
| Sep 23, 2025 | 11.34 | 11.53 | 10.97 | 11.01 | 11.01 | -1.61% | 510,172 |
| Sep 22, 2025 | 11.15 | 11.30 | 10.95 | 11.19 | 11.19 | 0.27% | 482,276 |
| Sep 19, 2025 | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -2.53% | 851,426 |
| Sep 18, 2025 | 11.44 | 11.64 | 11.25 | 11.45 | 11.45 | 0.62% | 517,982 |
| Sep 17, 2025 | 11.10 | 12.03 | 11.01 | 11.38 | 11.38 | 3.27% | 661,464 |
| Sep 16, 2025 | 10.94 | 11.11 | 10.84 | 11.02 | 11.02 | 0.46% | 458,593 |
| Sep 15, 2025 | 10.95 | 11.11 | 10.86 | 10.97 | 10.97 | -0.63% | 681,215 |
| Sep 12, 2025 | 11.61 | 11.61 | 10.91 | 11.04 | 11.04 | -4.99% | 813,693 |
| Sep 11, 2025 | 11.30 | 11.67 | 11.26 | 11.62 | 11.62 | 2.38% | 585,206 |
| Sep 10, 2025 | 11.74 | 11.80 | 11.29 | 11.35 | 11.35 | -2.99% | 642,722 |
| Sep 9, 2025 | 11.68 | 11.73 | 11.54 | 11.70 | 11.70 | -0.76% | 438,599 |
| Sep 8, 2025 | 12.04 | 12.04 | 11.62 | 11.79 | 11.79 | -1.83% | 481,741 |
| Sep 5, 2025 | 12.06 | 12.45 | 11.94 | 12.01 | 12.01 | 0.59% | 755,992 |
| Sep 4, 2025 | 11.55 | 11.98 | 11.46 | 11.94 | 11.94 | 2.84% | 975,220 |
| Sep 3, 2025 | 12.00 | 12.07 | 11.55 | 11.61 | 11.61 | -4.37% | 1,518,856 |
| Sep 2, 2025 | 12.21 | 12.32 | 12.05 | 12.14 | 12.14 | -2.10% | 544,204 |
| Aug 29, 2025 | 12.36 | 12.48 | 12.28 | 12.40 | 12.40 | 0.65% | 856,189 |
| Aug 28, 2025 | 12.59 | 12.65 | 12.20 | 12.32 | 12.32 | -1.12% | 519,072 |
| Aug 27, 2025 | 12.59 | 12.90 | 12.39 | 12.46 | 12.46 | -2.27% | 486,657 |
| Aug 26, 2025 | 12.78 | 12.90 | 12.67 | 12.75 | 12.75 | -0.55% | 230,717 |
| Aug 25, 2025 | 13.20 | 13.20 | 12.79 | 12.82 | 12.82 | -3.61% | 240,477 |
| Aug 22, 2025 | 12.56 | 13.38 | 12.56 | 13.30 | 13.30 | 6.57% | 607,033 |
| Aug 21, 2025 | 12.46 | 12.62 | 12.35 | 12.48 | 12.48 | -1.42% | 333,775 |
| Aug 20, 2025 | 13.13 | 13.18 | 12.65 | 12.66 | 12.66 | -2.47% | 280,977 |
| Aug 19, 2025 | 12.99 | 13.26 | 12.88 | 12.98 | 12.98 | 0.31% | 226,884 |
| Aug 18, 2025 | 13.12 | 13.23 | 12.82 | 12.94 | 12.94 | -0.99% | 319,792 |
| Aug 15, 2025 | 13.51 | 13.51 | 13.04 | 13.07 | 13.07 | -2.46% | 335,027 |
| Aug 14, 2025 | 13.20 | 13.48 | 13.03 | 13.40 | 13.40 | -2.05% | 322,395 |
| Aug 13, 2025 | 13.50 | 13.88 | 13.42 | 13.68 | 13.68 | 1.48% | 521,477 |
| Aug 12, 2025 | 12.89 | 13.56 | 12.78 | 13.48 | 13.48 | 4.90% | 625,425 |
| Aug 11, 2025 | 12.79 | 12.91 | 12.32 | 12.85 | 12.85 | 1.10% | 438,607 |
| Aug 8, 2025 | 12.39 | 12.89 | 12.21 | 12.71 | 12.71 | 1.92% | 879,287 |
| Aug 7, 2025 | 11.93 | 12.50 | 11.79 | 12.47 | 12.47 | 8.53% | 743,139 |
| Aug 6, 2025 | 11.52 | 11.66 | 10.39 | 11.49 | 11.49 | -5.51% | 1,822,771 |
| Aug 5, 2025 | 12.01 | 12.46 | 12.01 | 12.16 | 12.16 | 2.36% | 1,065,050 |
| Aug 4, 2025 | 11.88 | 12.06 | 11.80 | 11.88 | 11.88 | 0.17% | 392,687 |
| Aug 1, 2025 | 12.25 | 12.27 | 11.65 | 11.86 | 11.86 | -4.74% | 560,559 |
| Jul 31, 2025 | 12.29 | 12.56 | 12.14 | 12.45 | 12.45 | -0.95% | 554,588 |
| Jul 30, 2025 | 13.31 | 13.40 | 12.53 | 12.57 | 12.57 | -5.49% | 367,529 |
| Jul 29, 2025 | 13.46 | 13.60 | 13.17 | 13.30 | 13.30 | -0.75% | 750,972 |
| Jul 28, 2025 | 13.45 | 13.52 | 13.21 | 13.40 | 13.40 | -0.30% | 291,240 |
| Jul 25, 2025 | 13.53 | 13.53 | 13.18 | 13.44 | 13.44 | -0.07% | 1,857,089 |
| Jul 24, 2025 | 13.55 | 13.64 | 13.30 | 13.45 | 13.45 | -2.04% | 428,701 |
| Jul 23, 2025 | 13.87 | 14.01 | 13.68 | 13.73 | 13.73 | 1.33% | 554,297 |
| Jul 22, 2025 | 13.00 | 13.66 | 13.00 | 13.55 | 13.55 | 4.39% | 1,158,319 |
| Jul 21, 2025 | 13.08 | 13.23 | 12.93 | 12.98 | 12.98 | 0.15% | 426,964 |
| Jul 18, 2025 | 13.77 | 13.77 | 12.91 | 12.96 | 12.96 | -4.42% | 548,131 |
| Jul 17, 2025 | 13.14 | 13.65 | 13.02 | 13.56 | 13.56 | 4.31% | 816,322 |