Magnera Corporation Common Stock (MAGN)

19.46Last Price

-0.26 (-1.32%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	19.22	19.80	18.86	19.46	537,122	19.46
3/03/2025	20.56	20.89	19.55	19.72	584,699	19.72
2/28/2025	20.20	21.55	20.02	20.61	624,258	20.61
2/27/2025	20.47	20.85	20.13	20.28	562,884	20.28
2/26/2025	20.46	21.17	20.29	20.53	591,716	20.53
2/25/2025	20.82	21.15	19.70	20.37	590,912	20.37
2/24/2025	21.60	21.77	20.91	20.98	375,255	20.98
2/21/2025	21.84	22.00	21.08	21.44	377,931	21.44
2/20/2025	22.50	22.50	21.65	21.76	478,489	21.76
2/19/2025	22.60	22.89	22.25	22.49	583,347	22.49
2/18/2025	22.98	23.18	22.33	22.49	581,001	22.49
2/14/2025	23.09	23.16	21.98	22.51	497,470	22.51
2/13/2025	23.09	23.09	22.46	22.99	765,011	22.99
2/12/2025	21.31	23.19	20.93	22.81	1,304,012	22.81
2/11/2025	20.32	21.97	20.32	21.57	957,851	21.57
2/10/2025	20.13	20.71	19.70	20.56	457,995	20.56
2/07/2025	20.47	20.50	19.83	20.13	748,656	20.13
2/06/2025	17.98	21.30	17.98	20.25	1,166,399	20.25
2/05/2025	19.49	20.14	19.20	19.59	672,180	19.59
2/04/2025	18.61	19.32	18.61	19.25	672,701	19.25
2/03/2025	18.37	18.70	18.05	18.51	379,757	18.51
1/31/2025	18.68	19.06	18.32	18.66	413,092	18.66
1/30/2025	18.79	19.39	18.57	18.68	527,662	18.68
1/29/2025	18.39	18.96	18.05	18.79	334,033	18.79
1/28/2025	17.60	18.47	17.52	18.45	343,282	18.45
1/27/2025	17.89	18.24	17.55	17.68	719,947	17.68
1/24/2025	17.51	17.98	16.92	17.90	619,572	17.90
1/23/2025	18.02	18.53	16.75	17.20	751,428	17.20
1/22/2025	17.85	17.95	17.52	17.56	308,745	17.56
1/21/2025	18.18	18.52	17.79	17.86	356,248	17.86
1/17/2025	18.00	18.37	17.69	18.07	367,516	18.07
1/16/2025	17.87	18.06	17.61	17.91	216,533	17.91
1/15/2025	18.43	18.57	17.53	17.83	314,163	17.83
1/14/2025	18.34	18.52	17.96	17.98	219,466	17.98
1/13/2025	18.37	18.37	17.95	18.12	267,746	18.12
1/10/2025	18.30	18.63	17.92	18.40	353,331	18.40
1/08/2025	18.35	18.78	17.78	18.69	742,705	18.69
1/07/2025	18.90	19.23	18.51	18.63	236,690	18.63
1/06/2025	18.94	19.44	18.75	18.81	287,739	18.81
1/03/2025	18.14	18.79	18.09	18.72	360,880	18.72
1/02/2025	18.14	18.51	17.91	18.03	237,395	18.03
12/31/2024	17.88	0.00	18.17	18.17	0	18.17
12/30/2024	18.16	18.16	17.54	17.88	402,487	17.88
12/27/2024	18.01	18.41	17.83	18.31	313,942	18.31
12/26/2024	18.43	18.84	18.12	18.19	174,792	18.19
12/24/2024	18.70	18.86	18.50	18.70	128,258	18.70
12/23/2024	18.00	18.63	17.70	18.61	536,193	18.61
12/20/2024	17.72	18.30	17.71	17.80	742,973	17.80
12/19/2024	17.99	18.56	17.77	18.00	507,766	18.00
12/18/2024	18.69	19.39	17.51	17.96	835,718	17.96
12/17/2024	18.56	18.95	18.56	18.78	584,370	18.78
12/16/2024	18.95	19.59	18.81	18.86	457,822	18.86
12/13/2024	19.04	19.16	18.77	19.01	351,037	19.01
12/12/2024	19.47	19.63	19.00	19.21	380,472	19.21
12/11/2024	19.47	20.62	19.05	19.76	555,051	19.76
12/10/2024	19.60	19.63	19.01	19.42	490,785	19.42
12/09/2024	19.90	20.02	19.30	19.51	649,290	19.51
12/06/2024	19.20	19.76	18.84	19.76	516,148	19.76
12/05/2024	19.51	19.55	18.25	19.00	794,639	19.00