Magnera Corporation MAGN
NYSE · United States · Process Industries
$11.67+0.35 (+3.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.67 | +3.09% | $11.50 | $11.70 | $11.38 | 329.00K |
| 2026-10-01 | $11.32 | -0.18% | $11.37 | $11.44 | $11.09 | 357.80K |
| 2026-09-30 | $11.34 | -2.41% | $11.53 | $11.83 | $11.32 | 291.60K |
| 2026-09-29 | $11.62 | -2.43% | $11.90 | $11.98 | $11.62 | 331.20K |
| 2026-09-28 | $11.91 | -1.81% | $11.99 | $12.11 | $11.60 | 378.80K |
| 2026-09-25 | $12.13 | +2.36% | $11.97 | $12.22 | $11.87 | 384.60K |
| 2026-09-24 | $11.85 | +0.25% | $11.69 | $11.96 | $11.57 | 547.30K |
| 2026-09-23 | $11.82 | -2.23% | $12.04 | $12.04 | $11.82 | 211.80K |
| 2026-09-22 | $12.09 | +2.20% | $12.06 | $12.33 | $11.89 | 393.00K |
| 2026-09-21 | $11.83 | +2.87% | $11.46 | $11.86 | $11.46 | 419.20K |
| 2026-09-18 | $11.50 | -1.71% | $11.60 | $11.66 | $11.40 | 715.10K |
| 2026-09-17 | $11.70 | +0.52% | $11.93 | $11.97 | $11.67 | 216.60K |
| 2026-09-16 | $11.64 | +0.34% | $11.68 | $11.91 | $11.59 | 240.00K |
| 2026-09-15 | $11.60 | +1.31% | $11.34 | $11.62 | $11.24 | 375.30K |
| 2026-09-14 | $11.45 | -2.14% | $11.65 | $11.77 | $11.44 | 342.60K |
| 2026-09-11 | $11.70 | +1.21% | $11.81 | $11.91 | $11.57 | 446.70K |
| 2026-09-10 | $11.56 | -0.43% | $11.60 | $11.77 | $11.43 | 364.70K |
| 2026-09-09 | $11.61 | -2.68% | $11.78 | $11.83 | $11.40 | 359.40K |
| 2026-09-08 | $11.93 | -4.86% | $12.59 | $12.59 | $11.89 | 320.40K |
| 2026-09-04 | $12.54 | +1.13% | $12.30 | $12.58 | $12.24 | 343.50K |
| 2026-09-03 | $12.40 | -1.43% | $12.74 | $12.78 | $12.25 | 377.40K |
| 2026-09-02 | $12.58 | +2.19% | $12.38 | $12.96 | $12.38 | 369.00K |
| 2026-09-01 | $12.31 | -1.99% | $12.38 | $12.66 | $12.18 | 325.80K |
| 2026-08-31 | $12.56 | +1.29% | $12.29 | $12.71 | $12.09 | 450.60K |
| 2026-08-28 | $12.40 | +0.57% | $12.46 | $12.64 | $12.33 | 327.10K |
| 2026-08-27 | $12.33 | -0.96% | $12.27 | $12.93 | $12.20 | 362.60K |
| 2026-08-26 | $12.45 | -2.28% | $12.77 | $12.82 | $12.38 | 406.10K |
| 2026-08-25 | $12.74 | +2.49% | $12.42 | $12.76 | $12.20 | 305.20K |
| 2026-08-24 | $12.43 | +0.73% | $12.44 | $12.65 | $12.35 | 262.40K |
| 2026-08-21 | $12.34 | +2.75% | $12.11 | $12.40 | $11.98 | 530.00K |
| 2026-08-20 | $12.01 | -0.17% | $11.82 | $12.08 | $11.82 | 277.90K |
| 2026-08-19 | $12.03 | -1.64% | $12.41 | $12.67 | $11.93 | 340.20K |
| 2026-08-18 | $12.23 | +1.92% | $11.95 | $12.25 | $11.83 | 432.20K |
| 2026-08-17 | $12.00 | -3.85% | $12.33 | $12.55 | $11.93 | 439.30K |
| 2026-08-14 | $12.48 | +2.55% | $12.22 | $12.49 | $11.98 | 486.70K |
| 2026-08-13 | $12.17 | -2.17% | $12.55 | $12.57 | $12.09 | 389.60K |
| 2026-08-12 | $12.44 | -0.16% | $12.54 | $12.78 | $12.34 | 279.80K |
| 2026-08-11 | $12.46 | -4.89% | $12.95 | $13.26 | $12.38 | 672.20K |
| 2026-08-10 | $13.10 | +1.47% | $12.76 | $13.10 | $12.65 | 619.80K |
| 2026-08-07 | $12.91 | +3.03% | $12.07 | $13.07 | $11.69 | 1.20M |
| 2026-08-06 | $12.53 | -7.46% | $12.55 | $13.18 | $12.06 | 1.69M |
| 2026-08-05 | $13.54 | -1.10% | $13.60 | $13.78 | $13.29 | 324.60K |
| 2026-08-04 | $13.69 | -0.29% | $13.70 | $13.84 | $13.63 | 246.10K |
| 2026-08-03 | $13.73 | +3.62% | $13.42 | $13.76 | $13.42 | 408.60K |
| 2026-07-31 | $13.25 | -0.60% | $13.24 | $13.28 | $12.81 | 386.90K |
| 2026-07-30 | $13.33 | -3.68% | $13.83 | $13.83 | $13.26 | 241.50K |
| 2026-07-29 | $13.84 | -1.14% | $13.81 | $14.05 | $13.58 | 284.10K |
| 2026-07-28 | $14.00 | +1.82% | $13.82 | $14.32 | $13.82 | 499.10K |
| 2026-07-27 | $13.75 | +0.29% | $13.84 | $14.00 | $13.66 | 380.50K |
| 2026-07-24 | $13.71 | +3.39% | $13.27 | $13.83 | $13.06 | 269.70K |
| 2026-07-23 | $13.26 | -2.50% | $13.35 | $13.59 | $13.03 | 325.00K |
| 2026-07-22 | $13.60 | +1.72% | $13.39 | $13.77 | $13.27 | 287.70K |
| 2026-07-21 | $13.37 | -0.96% | $13.38 | $13.58 | $13.05 | 370.00K |
| 2026-07-20 | $13.50 | -0.81% | $13.58 | $13.60 | $13.18 | 323.90K |
| 2026-07-17 | $13.61 | -2.92% | $13.93 | $14.69 | $13.50 | 321.20K |
| 2026-07-16 | $14.02 | +3.85% | $13.60 | $14.33 | $13.57 | 583.50K |
| 2026-07-15 | $13.50 | +7.48% | $12.94 | $13.90 | $12.79 | 1.20M |
| 2026-07-14 | $12.56 | -3.31% | $13.02 | $13.02 | $12.56 | 571.70K |
| 2026-07-13 | $12.99 | +0.70% | $12.92 | $13.27 | $12.87 | 388.70K |
| 2026-07-10 | $12.90 | +2.38% | $12.52 | $12.99 | $12.52 | 250.10K |
| 2026-07-09 | $12.60 | +1.53% | $12.51 | $12.72 | $12.31 | 318.60K |
| 2026-07-08 | $12.41 | -1.43% | $12.44 | $12.57 | $12.10 | 337.00K |
| 2026-07-07 | $12.59 | -0.79% | $12.85 | $12.98 | $12.55 | 264.70K |
| 2026-07-06 | $12.69 | +0.87% | $12.59 | $13.05 | $12.33 | 339.80K |
| 2026-07-02 | $12.58 | +5.36% | $12.02 | $12.93 | $12.02 | 322.00K |
| 2026-07-01 | $11.94 | +1.62% | $11.73 | $12.03 | $11.51 | 286.80K |
| 2026-06-30 | $11.75 | -0.84% | $11.85 | $11.94 | $11.40 | 317.30K |
| 2026-06-29 | $11.85 | -5.35% | $12.65 | $12.65 | $11.66 | 330.40K |
| 2026-06-26 | $12.52 | +0.81% | $12.41 | $12.62 | $12.29 | 816.80K |
| 2026-06-25 | $12.42 | -0.64% | $12.54 | $12.89 | $12.40 | 282.70K |
| 2026-06-24 | $12.50 | +3.73% | $12.09 | $12.69 | $12.04 | 356.80K |
| 2026-06-23 | $12.05 | +0.25% | $11.99 | $12.24 | $11.98 | 548.50K |
| 2026-06-22 | $12.02 | -1.39% | $12.18 | $12.27 | $12.02 | 237.30K |
| 2026-06-18 | $12.19 | +1.33% | $11.88 | $12.27 | $11.88 | 372.40K |
| 2026-06-17 | $12.03 | -1.72% | $12.27 | $12.65 | $11.70 | 301.20K |
| 2026-06-16 | $12.24 | -3.09% | $12.84 | $12.86 | $11.99 | 290.70K |
| 2026-06-15 | $12.63 | 0.00% | $12.88 | $13.00 | $12.61 | 642.00K |
| 2026-06-12 | $12.63 | +2.85% | $12.45 | $12.84 | $12.31 | 381.40K |
| 2026-06-11 | $12.28 | +2.33% | $12.07 | $12.52 | $12.00 | 300.80K |
| 2026-06-10 | $12.00 | +2.56% | $11.73 | $12.11 | $11.68 | 323.40K |
| 2026-06-09 | $11.70 | +4.65% | $11.26 | $11.85 | $11.26 | 283.10K |
| 2026-06-08 | $11.18 | -0.36% | $11.14 | $11.40 | $11.06 | 324.70K |
| 2026-06-05 | $11.22 | -2.09% | $11.40 | $11.45 | $11.08 | 319.50K |
| 2026-06-04 | $11.46 | +1.06% | $11.47 | $11.67 | $11.27 | 266.40K |
| 2026-06-03 | $11.34 | -1.99% | $11.50 | $11.60 | $11.28 | 297.30K |
| 2026-06-02 | $11.57 | +0.09% | $11.70 | $11.91 | $11.47 | 401.50K |
| 2026-06-01 | $11.56 | +1.67% | $11.06 | $11.56 | $10.70 | 632.10K |
| 2026-05-29 | $11.37 | -0.09% | $11.28 | $11.45 | $11.19 | 218.90K |
| 2026-05-28 | $11.38 | +1.97% | $11.20 | $11.49 | $11.00 | 248.90K |
| 2026-05-27 | $11.16 | +3.81% | $10.91 | $11.20 | $10.80 | 313.50K |