Magnera Corp. - MAGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	12.36	12.4	12.4	12.48	12.28	856,200
August 28, 2025	12.59	12.32	12.32	12.65	12.2	519,100
August 27, 2025	12.59	12.46	12.46	12.9	12.39	486,700
August 26, 2025	12.78	12.75	12.75	12.9	12.67	230,717
August 25, 2025	13.2	12.82	12.82	13.2	12.79	240,500
August 22, 2025	12.56	13.3	13.3	13.38	12.56	607,033
August 21, 2025	12.46	12.48	12.48	12.62	12.35	333,800
August 20, 2025	13.13	12.66	12.66	13.18	12.65	281,000
August 19, 2025	12.99	12.98	12.98	13.26	12.88	226,900
August 18, 2025	13.12	12.94	12.94	13.23	12.82	319,800
August 15, 2025	13.51	13.07	13.07	13.51	13.04	335,027
August 14, 2025	13.2	13.4	13.4	13.48	13.03	322,400
August 13, 2025	13.5	13.68	13.68	13.88	13.42	521,500
August 12, 2025	12.89	13.48	13.48	13.56	12.78	625,425
August 11, 2025	12.79	12.85	12.85	12.91	12.32	438,607
August 08, 2025	12.39	12.71	12.71	12.89	12.21	879,300
August 07, 2025	11.93	12.47	12.47	12.5	11.79	743,139
August 06, 2025	11.52	11.49	11.49	11.66	10.39	1.82M
August 05, 2025	12.01	12.16	12.16	12.46	12.01	1.07M
August 04, 2025	11.88	11.88	11.88	12.06	11.8	392,700
August 01, 2025	12.25	11.86	11.86	12.27	11.65	560,559
July 31, 2025	12.29	12.45	12.45	12.56	12.14	554,600
July 30, 2025	13.31	12.57	12.57	13.4	12.53	367,529
July 29, 2025	13.46	13.3	13.3	13.6	13.17	751,000
July 28, 2025	13.45	13.4	13.4	13.52	13.21	291,240
July 25, 2025	13.53	13.44	13.44	13.53	13.18	1.86M
July 24, 2025	13.55	13.45	13.45	13.64	13.3	428,701
July 23, 2025	13.87	13.73	13.73	14.01	13.68	554,300
July 22, 2025	13	13.55	13.55	13.66	13	700,162
July 21, 2025	13.08	12.98	12.98	13.23	12.93	427,000
July 18, 2025	13.77	12.96	12.96	13.77	12.91	548,131
July 17, 2025	13.14	13.56	13.56	13.65	13.02	816,322
July 16, 2025	12.74	13	13	13.15	12.47	2.13M
July 15, 2025	12.85	12.6	12.6	13.01	12.58	358,934
July 14, 2025	13.08	12.9	12.9	13.19	12.87	369,000
July 11, 2025	13.71	13.2	13.2	13.71	13.07	291,048
July 10, 2025	13.83	13.72	13.72	14.12	13.66	487,311
July 09, 2025	13.62	13.56	13.56	13.83	13.42	368,800
July 08, 2025	13.18	13.62	13.62	13.82	13.01	559,408
July 07, 2025	13.09	13.18	13.18	13.35	12.89	691,200
July 03, 2025	13.14	13.18	13.18	13.24	12.88	397,100
July 02, 2025	12.84	13.07	13.07	13.31	12.77	510,719
July 01, 2025	11.91	12.76	12.76	13.1	11.91	836,204
June 30, 2025	12.65	12.08	12.08	12.65	11.93	592,526
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

Magnera Corp. (MAGN) NYSE