Magnera Corporation (MAGN)
NYSE: MAGN · Real-Time Price · USD
12.52
+0.10 (0.81%)
At close: Jun 26, 2026, 4:00 PM EDT
12.28
-0.24 (-1.92%)
After-hours: Jun 26, 2026, 7:25 PM EDT
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Mar 25, 2026 | 9.16 | 9.48 | 9.10 | 9.35 | 9.35 | 3.43% | 468,765 |
| Mar 24, 2026 | 8.86 | 9.17 | 8.82 | 9.04 | 9.04 | -0.11% | 527,456 |
| Mar 23, 2026 | 9.52 | 9.67 | 8.95 | 9.05 | 9.05 | -3.42% | 973,485 |
| Mar 20, 2026 | 9.66 | 9.90 | 9.22 | 9.37 | 9.37 | -8.59% | 1,625,901 |
| Mar 19, 2026 | 10.54 | 10.54 | 10.12 | 10.25 | 10.25 | -4.12% | 478,201 |
| Mar 18, 2026 | 10.74 | 10.89 | 10.46 | 10.69 | 10.69 | -1.47% | 516,756 |
| Mar 17, 2026 | 11.00 | 11.25 | 10.75 | 10.85 | 10.85 | 0.09% | 866,174 |
| Mar 16, 2026 | 10.88 | 11.04 | 10.72 | 10.84 | 10.84 | -0.73% | 540,311 |
| Mar 13, 2026 | 11.19 | 11.34 | 10.86 | 10.92 | 10.92 | -1.36% | 270,858 |
| Mar 12, 2026 | 11.16 | 11.31 | 10.95 | 11.07 | 11.07 | -2.47% | 463,827 |
| Mar 11, 2026 | 11.29 | 11.39 | 11.03 | 11.35 | 11.35 | -0.96% | 349,099 |
| Mar 10, 2026 | 11.50 | 11.73 | 11.26 | 11.46 | 11.46 | -0.69% | 486,793 |
| Mar 9, 2026 | 11.57 | 11.71 | 10.90 | 11.54 | 11.54 | -2.62% | 898,335 |
| Mar 6, 2026 | 11.93 | 11.96 | 11.62 | 11.85 | 11.85 | -4.36% | 331,613 |
| Mar 5, 2026 | 12.00 | 12.54 | 12.00 | 12.39 | 12.39 | 1.14% | 464,713 |
| Mar 4, 2026 | 12.21 | 12.38 | 11.83 | 12.25 | 12.25 | 1.83% | 367,822 |
| Mar 3, 2026 | 12.15 | 12.15 | 11.56 | 12.03 | 12.03 | -4.60% | 361,720 |
| Mar 2, 2026 | 12.76 | 12.92 | 12.54 | 12.61 | 12.61 | -2.63% | 269,650 |
| Feb 27, 2026 | 12.96 | 13.16 | 12.80 | 12.95 | 12.95 | -1.97% | 283,550 |
| Feb 26, 2026 | 13.26 | 13.26 | 12.83 | 13.21 | 13.21 | 0.30% | 311,938 |
| Feb 25, 2026 | 13.11 | 13.18 | 12.62 | 13.17 | 13.17 | 1.07% | 296,647 |
| Feb 24, 2026 | 13.16 | 13.25 | 12.84 | 13.03 | 13.03 | -0.69% | 486,667 |
| Feb 23, 2026 | 13.51 | 13.59 | 12.92 | 13.12 | 13.12 | -4.65% | 344,142 |
| Feb 20, 2026 | 13.90 | 13.95 | 13.49 | 13.76 | 13.76 | -0.86% | 397,469 |
| Feb 19, 2026 | 13.80 | 13.99 | 13.68 | 13.88 | 13.88 | -1.28% | 441,933 |
| Feb 18, 2026 | 13.65 | 14.28 | 13.65 | 14.06 | 14.06 | 2.11% | 393,632 |
| Feb 17, 2026 | 13.61 | 13.95 | 13.45 | 13.77 | 13.77 | -0.36% | 580,771 |
| Feb 13, 2026 | 13.50 | 14.00 | 13.18 | 13.82 | 13.82 | 1.69% | 429,772 |
| Feb 12, 2026 | 14.64 | 14.68 | 13.47 | 13.59 | 13.59 | -7.05% | 321,502 |
| Feb 11, 2026 | 14.70 | 14.81 | 14.46 | 14.62 | 14.62 | 0.14% | 394,605 |
| Feb 10, 2026 | 14.78 | 15.11 | 14.60 | 14.60 | 14.60 | 0.14% | 411,360 |
| Feb 9, 2026 | 14.75 | 14.75 | 14.09 | 14.58 | 14.58 | -1.88% | 605,540 |
| Feb 6, 2026 | 15.11 | 15.41 | 14.57 | 14.86 | 14.86 | -0.67% | 727,994 |
| Feb 5, 2026 | 14.19 | 15.29 | 13.56 | 14.96 | 14.96 | 5.35% | 917,771 |
| Feb 4, 2026 | 13.73 | 14.52 | 13.68 | 14.20 | 14.20 | 5.19% | 709,065 |
| Feb 3, 2026 | 13.04 | 13.85 | 13.02 | 13.50 | 13.50 | 0.97% | 312,599 |