Magnera Corp. - MAGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	12.75	12.61	12.61	12.81	12.3	5.7M
June 26, 2025	12.27	12.69	12.69	12.93	12.2	636,450
June 25, 2025	12.6	12.22	12.22	12.6	12.09	742,000
June 24, 2025	12.34	12.5	12.5	12.72	12.27	1.15M
June 23, 2025	12.25	12.22	12.22	12.28	11.89	840,900
June 20, 2025	13.01	12.44	12.44	13.07	12.44	783,655
June 18, 2025	12.71	12.56	12.56	13	12.52	869,529
June 17, 2025	13.02	12.75	12.75	13.2	12.75	1.19M
June 16, 2025	13.02	13.21	13.21	13.29	12.92	609,300
June 13, 2025	13.75	12.85	12.85	13.76	12.78	822,818
June 12, 2025	13.9	13.89	13.89	14.18	13.86	944,000
June 11, 2025	14.37	14.12	14.12	14.63	14.07	1.39M
June 10, 2025	13.45	14.22	14.22	14.51	13.45	2.09M
June 09, 2025	13.44	13.41	13.41	13.62	13.12	401,500
June 06, 2025	13.23	13.24	13.24	13.37	12.97	310,138
June 05, 2025	12.33	13.04	13.04	13.14	12.31	535,569
June 04, 2025	12.36	12.25	12.25	12.53	12.22	252,212
June 03, 2025	12.15	12.41	12.41	12.71	12	519,000
June 02, 2025	12.28	12.17	12.17	12.67	11.89	531,251
May 30, 2025	11.68	12.02	12.02	12.4	11.59	713,449
May 29, 2025	11.76	11.81	11.81	11.92	11.43	448,131
May 28, 2025	12.06	11.56	11.56	12.09	11.55	440,500
May 27, 2025	12.2	12.11	12.11	12.39	12.01	492,420
May 23, 2025	11.62	11.94	11.94	12.03	11.58	1.1M
May 22, 2025	11.94	11.87	11.87	12.07	11.77	475,228
May 21, 2025	12.57	12.04	12.04	12.73	12.04	651,400
May 20, 2025	12.27	12.78	12.78	12.95	12.25	564,800
May 19, 2025	12.4	12.37	12.37	12.84	12.32	618,020
May 16, 2025	13.41	13.09	13.09	13.48	12.85	718,037
May 15, 2025	13.83	13.55	13.55	13.89	12.9	885,019
May 14, 2025	14.39	14.09	14.09	14.53	13.94	756,700
May 13, 2025	15	15.05	15.07	15.64	14.77	846,390
May 12, 2025	15.22	14.75	14.75	15.39	14.59	842,400
May 09, 2025	13.73	14.12	14.12	14.49	13.39	1.08M
May 08, 2025	12.4	13.76	13.76	13.88	12.4	2.35M
May 07, 2025	12.4	12.43	12.43	13.87	12.2	2.34M
May 06, 2025	14.95	15.17	15.17	15.27	14.81	399,346
May 05, 2025	15.1	15.13	15.13	15.41	15.03	282,534
May 02, 2025	14.79	15.28	15.28	15.35	14.65	324,400
May 01, 2025	14.67	14.58	14.58	14.98	14.46	210,145
April 30, 2025	14.46	14.67	14.67	14.75	14	333,347
April 29, 2025	14.56	14.75	14.75	15.09	14.4	521,233
April 28, 2025	14.31	14.65	14.65	14.79	14.31	280,645
April 25, 2025	14.26	14.38	14.38	14.74	14.21	272,871
April 24, 2025	13.73	14.47	14.47	14.61	13.51	297,801
April 23, 2025	14.36	13.53	13.53	14.77	13.45	866,439
April 22, 2025	13.55	13.59	13.59	13.78	13.12	493,959
April 21, 2025	14.46	13.26	13.26	14.46	13.07	822,400
April 17, 2025	15.05	14.54	14.54	15.31	14.49	488,016
April 16, 2025	14.86	15.08	15.08	15.39	14.78	208,865
April 15, 2025	15.3	15.16	15.16	15.5	15	176,198
April 14, 2025	15.38	15.26	15.26	15.6	14.97	234,939
April 11, 2025	15.01	15.04	15.04	15.23	14.3	466,228
April 10, 2025	15.82	15.1	15.1	15.82	14.69	488,700
April 09, 2025	13.31	16.21	16.21	16.44	13.11	932,700
April 08, 2025	15.06	13.5	13.5	15.14	13.32	870,639
April 07, 2025	14.12	14.63	14.63	15.47	13.71	933,942
April 04, 2025	16.43	14.96	14.96	16.43	14.9	932,643
April 03, 2025	17.82	17.07	17.07	18.01	16.85	1.05M
April 02, 2025	17.93	18.53	18.53	18.61	17.93	266,704

Magnera Corp. (MAGN) NYSE