Magnera Corp. (MAGN)
NYSE: MAGN
· Real-Time Price · USD
11.72
0.31 (2.72%)
At close: Oct 03, 2025, 3:59 PM
11.72
0.00%
After-hours: Oct 03, 2025, 04:12 PM EDT
MAGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.54 | 11.92 | 11.45 | 11.72 | 11.72 | 2.72% | 788,693 |
| Oct 2, 2025 | 11.38 | 11.54 | 11.10 | 11.41 | 11.41 | -1.04% | 851,700 |
| 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% | 775,200 |
| 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% | 639,600 |
| 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% | 510,200 |
| Sep 22, 2025 | 11.15 | 11.30 | 10.95 | 11.19 | 11.19 | 0.27% | 482,300 |
| 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% | 518,000 |
| Sep 17, 2025 | 11.10 | 12.03 | 11.01 | 11.38 | 11.38 | 3.27% | 661,500 |
| Sep 16, 2025 | 10.94 | 11.11 | 10.84 | 11.02 | 11.02 | 0.46% | 458,600 |
| 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% | 813,700 |
| 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% | 438,600 |
| Sep 8, 2025 | 12.04 | 12.04 | 11.62 | 11.79 | 11.79 | -1.83% | 481,741 |
Page 1 of 136