Magnera Corp. (MAGN)
NYSE: MAGN
· Real-Time Price · USD
13.34
-0.06 (-0.45%)
At close: Aug 15, 2025, 10:04 AM
MAGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.20 | 13.48 | 13.03 | 13.40 | 13.40 | -2.05% | 321,844 |
| Aug 13, 2025 | 13.50 | 13.88 | 13.42 | 13.68 | 13.68 | 1.48% | 521,500 |
| 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% | 879,300 |
| 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% | 1,065,100 |
| Aug 4, 2025 | 11.88 | 12.06 | 11.80 | 11.88 | 11.88 | 0.17% | 392,700 |
| 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% | 554,600 |
| 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% | 751,000 |
| 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% | 1,857,100 |
| 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% | 554,300 |
| 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% | 427,000 |
| Jul 18, 2025 | 13.77 | 13.77 | 12.91 | 12.96 | 12.96 | -4.42% | 548,131 |