Magnera Corp. (MAGN) NYSE

10.85

+0.01(+0.09%)

Updated at March 17 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	11	10.85	10.85	11.25	10.75	303,008
March 16, 2026	10.88	10.84	10.84	11.04	10.72	540,311
March 13, 2026	11.19	10.92	10.92	11.34	10.86	270,858
March 12, 2026	11.16	11.07	11.07	11.31	10.95	463,827
March 11, 2026	11.29	11.35	11.35	11.39	11.03	348,959
March 10, 2026	11.5	11.46	11.46	11.73	11.26	486,793
March 09, 2026	11.57	11.54	11.54	11.71	10.9	898,335
March 06, 2026	11.93	11.85	11.85	11.96	11.62	331,613
March 05, 2026	12	12.39	12.39	12.54	12	464,713
March 04, 2026	12.11	12.25	12.25	12.38	11.9	294,590
March 03, 2026	12.15	12.03	12.03	12.15	11.6	287,859
March 02, 2026	12.76	12.61	12.61	12.92	12.54	269,700
February 27, 2026	12.96	12.95	12.95	13.16	12.8	283,600
February 26, 2026	13.26	13.21	13.21	13.26	12.83	311,938
February 25, 2026	13.11	13.17	13.17	13.18	12.62	296,647
February 24, 2026	13.16	13.03	13.03	13.25	12.84	486,700
February 23, 2026	13.51	13.12	13.12	13.59	12.92	344,142
February 20, 2026	13.9	13.76	0	13.95	13.49	397,469
February 19, 2026	13.8	13.88	0	13.99	13.68	441,933
February 18, 2026	13.65	14.06	0	14.28	13.65	393,632
February 17, 2026	13.61	13.77	0	13.95	13.45	580,800
February 13, 2026	13.5	13.82	0	14	13.18	429,800
February 12, 2026	14.64	13.59	0	14.68	13.47	321,502
February 11, 2026	14.7	14.62	0	14.81	14.46	394,605
February 10, 2026	14.78	14.6	0	15.11	14.6	411,400
February 09, 2026	14.75	14.58	0	14.75	14.09	605,540
February 06, 2026	15.11	14.86	0	15.41	14.57	727,994
February 05, 2026	14.19	14.96	0	15.29	13.56	917,800
February 04, 2026	13.73	14.2	0	14.52	13.68	709,100
February 03, 2026	13.04	13.5	0	13.85	13.02	312,600
February 02, 2026	13.07	13.37	0	13.65	13.07	604,327
January 30, 2026	12.88	13.07	0	13.21	12.65	535,741
January 29, 2026	13.2	13.25	0	13.32	12.78	473,724
January 28, 2026	13.66	13.21	0	13.98	13.18	283,717
January 27, 2026	13.62	13.7	0	13.75	13.32	402,900
January 26, 2026	14.16	13.78	0	14.26	13.76	465,748
January 23, 2026	14.07	14.06	0	14.25	13.84	538,400
January 22, 2026	13.85	14.06	0	14.41	13.85	409,500
January 21, 2026	13.6	13.73	0	13.91	13.46	393,422
January 20, 2026	13.74	13.46	0	13.74	13.22	423,501
January 16, 2026	14.99	14.1	0	15	14.06	758,940
January 15, 2026	15.01	15.09	0	15.19	14.84	620,300
January 14, 2026	14.59	15.02	0	15.15	14.59	256,039
January 13, 2026	14.72	14.6	0	14.75	14.43	295,700
January 12, 2026	14.66	14.73	0	14.77	14.38	332,500
January 09, 2026	14.68	14.68	0	14.75	14.24	381,514
January 08, 2026	14.24	14.54	0	14.74	14.03	655,617
January 07, 2026	14.92	14.34	0	14.99	14.04	684,900
January 06, 2026	14.4	15.26	0	15.35	14.4	784,300
January 05, 2026	14.15	14.56	0	14.59	13.96	548,427
January 02, 2026	15.25	14.27	0	15.25	14.25	465,114
December 31, 2025	15.22	15.14	0	15.36	15.01	558,712
December 30, 2025	15.09	15.17	0	15.19	14.84	403,823
December 29, 2025	15.01	15.03	0	15.17	14.52	465,610
December 26, 2025	15.01	15.08	0	15.11	14.87	551,741
December 24, 2025	14.76	15.03	0	15.52	14.68	324,933
December 23, 2025	14.47	14.58	0	14.62	14.29	396,200
December 22, 2025	14.91	14.55	0	15.09	14.51	463,800
December 19, 2025	14.95	14.93	0	15.2	14.87	875,100
December 18, 2025	14.88	14.89	0	15.13	14.79	694,145