Magnera Corp. - MAGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	18.16	18.17	18.17	18.38	17.8	293,709
March 31, 2025	18	18.16	18.16	18.4	17.82	540,019
March 28, 2025	18.94	18.28	18.28	19.08	18.23	304,427
March 27, 2025	18.73	19.02	19.02	19.21	18.56	265,262
March 26, 2025	18.76	18.67	18.67	18.83	18.48	384,778
March 25, 2025	19.04	18.7	18.7	19.09	18.6	354,344
March 24, 2025	18.8	19.06	19.06	19.15	18.65	306,200
March 21, 2025	18.8	18.6	18.6	18.98	18.51	493,921
March 20, 2025	19.12	19.04	19.04	19.3	18.91	270,201
March 19, 2025	18.94	19.19	19.19	19.67	18.94	334,632
March 18, 2025	19.29	19.31	19.31	19.41	19.02	205,896
March 17, 2025	19.25	19.35	19.35	19.77	19.25	291,400
March 14, 2025	18.62	19.17	19.17	19.34	18.55	474,000
March 13, 2025	19.68	18.62	18.62	19.92	18.6	559,555
March 12, 2025	20.03	19.69	19.69	20.03	19.31	278,930
March 11, 2025	19.02	19.84	19.84	19.89	18.7	398,619
March 10, 2025	19.84	19.25	19.25	20.14	19.12	607,100
March 07, 2025	19.81	20.11	20.11	20.4	19.56	385,071
March 06, 2025	19.91	19.82	19.82	20.38	19.66	347,277
March 05, 2025	19.5	20.05	20.05	20.1	19.29	384,747
March 04, 2025	19.22	19.46	19.46	19.8	18.86	537,120
March 03, 2025	20.56	19.72	19.72	20.89	19.55	584,706
February 28, 2025	20.2	20.61	20.61	21.55	20.02	623,489
February 27, 2025	20.47	20.28	20.28	20.85	20.13	562,884
February 26, 2025	20.46	20.53	20.53	21.17	20.29	533,790
February 25, 2025	20.82	20.37	20.37	21.15	19.7	528,670
February 24, 2025	21.6	20.98	20.98	21.77	20.91	375,300
February 21, 2025	21.84	21.44	21.44	22	21.08	377,931
February 20, 2025	22.5	21.76	21.76	22.51	21.65	478,500
February 19, 2025	22.6	22.49	22.49	22.89	22.25	583,347
February 18, 2025	22.98	22.49	22.49	23.18	22.33	581,006
February 14, 2025	23.09	22.51	22.51	23.16	21.98	497,470
February 13, 2025	23.09	22.99	22.99	23.09	22.46	765,011

Magnera Corp. (MAGN) NYSE