Magnera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.22	15.39	14.59	14.75	14.75	4.46%	842,367
May 9, 2025	13.73	14.49	13.39	14.12	14.12	2.62%	1,075,810
May 8, 2025	12.40	13.88	12.40	13.76	13.76	10.70%	2,348,072
May 7, 2025	12.40	13.87	12.20	12.43	12.43	-18.06%	2,343,336
May 6, 2025	14.95	15.27	14.81	15.17	15.17	0.26%	399,346
May 5, 2025	15.10	15.41	15.03	15.13	15.13	-0.98%	282,534
May 2, 2025	14.79	15.35	14.65	15.28	15.28	4.80%	324,359
May 1, 2025	14.67	14.98	14.46	14.58	14.58	-0.61%	210,145
Apr 30, 2025	14.46	14.75	14.00	14.67	14.67	-0.54%	333,347
Apr 29, 2025	14.56	15.09	14.40	14.75	14.75	0.68%	521,233
Apr 28, 2025	14.31	14.79	14.31	14.65	14.65	1.88%	280,645
Apr 25, 2025	14.26	14.74	14.21	14.38	14.38	-0.62%	272,877
Apr 24, 2025	13.73	14.61	13.51	14.47	14.47	6.95%	297,801
Apr 23, 2025	14.36	14.77	13.45	13.53	13.53	-0.44%	866,439
Apr 22, 2025	13.55	13.78	13.12	13.59	13.59	2.49%	493,959
Apr 21, 2025	14.46	14.46	13.07	13.26	13.26	-8.80%	822,354
Apr 17, 2025	15.05	15.31	14.49	14.54	14.54	-3.58%	488,151
Apr 16, 2025	14.86	15.39	14.78	15.08	15.08	-0.53%	208,865
Apr 15, 2025	15.30	15.50	15.00	15.16	15.16	-0.66%	176,199
Apr 14, 2025	15.38	15.60	14.97	15.26	15.26	1.46%	234,939
Apr 11, 2025	15.01	15.23	14.30	15.04	15.04	-0.40%	466,229
Apr 10, 2025	15.82	15.82	14.69	15.10	15.10	-6.85%	488,670
Apr 9, 2025	13.31	16.44	13.11	16.21	16.21	20.07%	932,666
Apr 8, 2025	15.06	15.14	13.32	13.50	13.50	-7.72%	870,639
Apr 7, 2025	14.12	15.47	13.71	14.63	14.63	-2.21%	933,951
Apr 4, 2025	16.43	16.43	14.90	14.96	14.96	-12.36%	932,643
Apr 3, 2025	17.82	18.01	16.85	17.07	17.07	-7.88%	1,048,803
Apr 2, 2025	17.93	18.61	17.93	18.53	18.53	1.98%	266,704
Apr 1, 2025	18.16	18.38	17.80	18.17	18.17	0.06%	293,709
Mar 31, 2025	18.00	18.40	17.82	18.16	18.16	-0.66%	540,020
Mar 28, 2025	18.94	19.08	18.23	18.28	18.28	-3.89%	304,427
Mar 27, 2025	18.73	19.21	18.56	19.02	19.02	1.87%	265,262
Mar 26, 2025	18.76	18.83	18.48	18.67	18.67	-0.16%	384,778
Mar 25, 2025	19.04	19.09	18.60	18.70	18.70	-1.89%	354,344
Mar 24, 2025	18.80	19.15	18.65	19.06	19.06	2.47%	306,155
Mar 21, 2025	18.80	18.98	18.51	18.60	18.60	-2.31%	493,972
Mar 20, 2025	19.12	19.30	18.91	19.04	19.04	-0.78%	270,201
Mar 19, 2025	18.94	19.67	18.94	19.19	19.19	-0.62%	334,632
Mar 18, 2025	19.29	19.41	19.02	19.31	19.31	-0.21%	205,897
Mar 17, 2025	19.25	19.77	19.25	19.35	19.35	0.94%	291,379
Mar 14, 2025	18.62	19.34	18.55	19.17	19.17	2.95%	473,953
Mar 13, 2025	19.68	19.92	18.60	18.62	18.62	-5.43%	559,555
Mar 12, 2025	20.03	20.03	19.31	19.69	19.69	-0.76%	278,935
Mar 11, 2025	19.02	19.89	18.70	19.84	19.84	3.06%	398,619
Mar 10, 2025	19.84	20.14	19.12	19.25	19.25	-4.28%	607,070
Mar 7, 2025	19.81	20.40	19.56	20.11	20.11	1.46%	385,072
Mar 6, 2025	19.91	20.38	19.66	19.82	19.82	-1.15%	347,298
Mar 5, 2025	19.50	20.10	19.29	20.05	20.05	3.03%	384,748
Mar 4, 2025	19.22	19.80	18.86	19.46	19.46	-1.32%	537,123
Mar 3, 2025	20.56	20.89	19.55	19.72	19.72	-4.32%	584,706