Magnera Corp. (MAGN) NYSE

9.12

-0.11(-1.19%)

Updated at October 28 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 27, 20259.59.239.239.559.09442,085
October 24, 20259.479.539.539.69.37394,500
October 23, 20259.499.379.379.649.23497,807
October 22, 20259.759.449.44109.44607,615
October 21, 20259.649.919.919.979.63505,000
October 20, 20259.139.659.659.89.12669,846
October 17, 20259.239.19.19.368.93777,100
October 16, 20259.499.39.39.699.271.41M
October 15, 202510.629.449.4410.629.321.77M
October 14, 202510.1110.5210.5210.7310660,900
October 13, 20259.9910.2110.2110.289.94779,900
October 10, 202510.389.949.9410.69.911.08M
October 09, 202510.9810.410.410.9810.331.16M
October 08, 202511.73111111.7810.961.12M
October 07, 202511.9611.6911.6912.1511.69968,000
October 06, 202511.9511.8511.8511.9511.58916,800
October 03, 202511.5411.7211.7211.9211.45788,700
October 02, 202511.3811.4111.4111.5411.1851,700
October 01, 202511.7211.5311.5311.9311.45525,101
September 30, 202511.0811.7211.7211.7311.02775,200
September 29, 202511.1611.2111.2111.3610.97603,817
September 26, 202510.5311.0311.0311.1410.47639,600
September 25, 202510.5710.4510.4510.6210.33603,636
September 24, 202511.0910.6610.6611.3810.65630,248
September 23, 202511.3411.0111.0111.5310.97510,200
September 22, 202511.1511.1911.1911.310.95482,300
September 19, 202511.4811.1611.1611.4811.15851,426
September 18, 202511.4411.4511.4511.6411.25518,000
September 17, 202511.111.3811.3812.0311.01661,500
September 16, 202510.8811.0211.0211.1110.85458,546
September 15, 202510.9510.9710.9711.1110.86681,215
September 12, 202511.6111.0411.0411.6110.91813,700
September 11, 202511.311.6211.6211.6711.26585,206
September 10, 202511.7411.3511.3511.811.29642,722
September 09, 202511.6811.711.711.7211.54230,305
September 08, 202512.0411.7911.7912.0411.62481,741
September 05, 202512.0612.0112.0112.4511.94756,000
September 04, 202511.5511.9411.9411.9811.46975,220
September 03, 20251211.6111.6112.0711.551.52M
September 02, 202512.2112.1412.1412.3212.05544,204
August 29, 202512.3612.412.412.4812.28856,200
August 28, 202512.5912.3212.3212.6512.2519,100
August 27, 202512.5912.4612.4612.912.39486,700
August 26, 202512.7812.7512.7512.912.67230,717
August 25, 202513.212.8212.8213.212.79240,500
August 22, 202512.5613.313.313.3812.56607,033
August 21, 202512.4612.4812.4812.6212.35333,800
August 20, 202513.1312.6612.6613.1812.65281,000
August 19, 202512.9912.9812.9813.2612.88226,900
August 18, 202513.1212.9412.9413.2312.82319,800
August 15, 202513.5113.0713.0713.5113.04335,027
August 14, 202513.213.413.413.4813.03322,400
August 13, 202513.513.6813.6813.8813.42521,500
August 12, 202512.8913.4813.4813.5612.78625,425
August 11, 202512.7912.8512.8512.9112.32438,607
August 08, 202512.3912.7112.7112.8912.21879,300
August 07, 202511.9312.4712.4712.511.79743,139
August 06, 202511.5211.4911.4911.6610.391.82M
August 05, 202512.0112.1612.1612.4612.011.07M
August 04, 202511.8811.8811.8812.0611.8392,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved