Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	305,539
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%	242,463
Apr 20, 2026	10.76	11.44	10.70	11.08	11.08	2.50%	313,423
Apr 17, 2026	10.65	11.17	10.53	10.81	10.81	4.24%	433,121
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%	424,314
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%	973,479
Mar 20, 2026	9.66	9.90	9.22	9.37	9.37	-8.59%	1,623,424
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%	516,696
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%	348,959
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%	464,712
Mar 4, 2026	12.21	12.38	11.83	12.25	12.25	1.83%	360,099
Mar 3, 2026	12.15	12.15	11.56	12.03	12.03	-4.60%	361,659
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%	283,547
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%	486,666
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%	411,339
Feb 9, 2026	14.75	14.75	14.09	14.58	14.58	-1.88%	602,253
Feb 6, 2026	15.11	15.41	14.57	14.86	14.86	-0.67%	727,938
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%	708,423
Feb 3, 2026	13.04	13.85	13.02	13.50	13.50	0.97%	312,599
Feb 2, 2026	13.07	13.65	13.07	13.37	13.37	2.30%	604,242
Jan 30, 2026	12.88	13.21	12.65	13.07	13.07	-1.36%	535,741
Jan 29, 2026	13.20	13.32	12.78	13.25	13.25	0.30%	473,672
Jan 28, 2026	13.66	13.98	13.18	13.21	13.21	-3.58%	283,613
Jan 27, 2026	13.62	13.75	13.32	13.70	13.70	-0.58%	402,854
Jan 26, 2026	14.16	14.26	13.76	13.78	13.78	-1.99%	465,748
Jan 23, 2026	14.07	14.25	13.84	14.06	14.06	-	538,386
Jan 22, 2026	13.85	14.41	13.85	14.06	14.06	2.40%	409,442
Jan 21, 2026	13.60	13.91	13.46	13.73	13.73	2.01%	391,314
Jan 20, 2026	13.74	13.74	13.22	13.46	13.46	-4.54%	423,447
Jan 16, 2026	14.99	15.00	14.06	14.10	14.10	-6.56%	758,933
Jan 15, 2026	15.01	15.19	14.84	15.09	15.09	0.47%	620,286
Jan 14, 2026	14.59	15.15	14.59	15.02	15.02	2.88%	256,039
Jan 13, 2026	14.72	14.75	14.43	14.60	14.60	-0.88%	295,693
Jan 12, 2026	14.66	14.77	14.38	14.73	14.73	0.34%	332,456
Jan 9, 2026	14.68	14.75	14.24	14.68	14.68	0.96%	381,514
Jan 8, 2026	14.24	14.74	14.03	14.54	14.54	1.39%	655,601
Jan 7, 2026	14.92	14.99	14.04	14.34	14.34	-6.03%	684,855
Jan 6, 2026	14.40	15.35	14.40	15.26	15.26	4.81%	784,260
Jan 5, 2026	14.15	14.59	13.96	14.56	14.56	2.03%	548,427
Jan 2, 2026	15.25	15.25	14.25	14.27	14.27	-5.75%	465,064
Dec 31, 2025	15.22	15.36	15.01	15.14	15.14	-0.20%	558,712
Dec 30, 2025	15.09	15.19	14.84	15.17	15.17	0.93%	403,823
Dec 29, 2025	15.01	15.17	14.52	15.03	15.03	-0.33%	465,594
Dec 26, 2025	15.01	15.11	14.87	15.08	15.08	0.33%	471,840
Dec 24, 2025	14.76	15.52	14.68	15.03	15.03	3.09%	324,933
Dec 23, 2025	14.47	14.62	14.29	14.58	14.58	0.21%	396,188
Dec 22, 2025	14.91	15.09	14.51	14.55	14.55	-2.55%	381,735
Dec 19, 2025	14.95	15.20	14.87	14.93	14.93	0.27%	875,092
Dec 18, 2025	14.88	15.13	14.79	14.89	14.89	1.15%	694,145
Dec 17, 2025	14.63	14.95	14.58	14.72	14.72	0.55%	932,152
Dec 16, 2025	14.71	14.90	14.56	14.64	14.64	0.14%	1,021,611
Dec 15, 2025	15.08	15.08	14.60	14.62	14.62	-1.48%	829,957
Dec 12, 2025	14.99	15.09	14.70	14.84	14.84	-0.74%	829,388
Dec 11, 2025	14.90	15.25	14.85	14.95	14.95	1.01%	885,176
Dec 10, 2025	13.58	14.89	13.58	14.80	14.80	8.35%	1,337,696
Dec 9, 2025	14.06	14.23	13.63	13.66	13.66	-2.84%	638,486
Dec 8, 2025	14.16	14.34	13.89	14.06	14.06	-0.50%	518,252
Dec 5, 2025	13.96	14.24	13.84	14.13	14.13	1.36%	923,395
Dec 4, 2025	13.96	14.18	13.74	13.94	13.94	-0.29%	641,943
Dec 3, 2025	14.28	14.51	13.85	13.98	13.98	-1.55%	849,865