Magnera Corp. (MAGN)
NYSE: MAGN
· Real-Time Price · USD
12.01
0.07 (0.59%)
At close: Sep 05, 2025, 3:59 PM
12.11
0.87%
After-hours: Sep 05, 2025, 05:55 PM EDT
MAGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.06 | 12.45 | 11.94 | 12.01 | 12.01 | 0.59% | 755,991 |
| 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% | 856,200 |
| Aug 28, 2025 | 12.59 | 12.65 | 12.20 | 12.32 | 12.32 | -1.12% | 519,100 |
| Aug 27, 2025 | 12.59 | 12.90 | 12.39 | 12.46 | 12.46 | -2.27% | 486,700 |
| 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% | 240,500 |
| 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% | 333,800 |
| Aug 20, 2025 | 13.13 | 13.18 | 12.65 | 12.66 | 12.66 | -2.47% | 281,000 |
| Aug 19, 2025 | 12.99 | 13.26 | 12.88 | 12.98 | 12.98 | 0.31% | 226,900 |
| Aug 18, 2025 | 13.12 | 13.23 | 12.82 | 12.94 | 12.94 | -0.99% | 319,800 |
| 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% | 322,400 |
| 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 |