Magnera Corporation Common Stock (MAGN)

Historical Prices For Magnera Corporation Common Stock (MAGN)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	9.08	9.08	8.66	8.82	529,985	8.82
10/31/2025	8.50	9.11	8.40	9.09	556,776	9.09
10/30/2025	8.52	8.70	8.40	8.56	494,060	8.56
10/29/2025	9.05	9.13	8.52	8.60	510,175	8.60
10/28/2025	9.11	9.25	9.05	9.12	502,914	9.12
10/27/2025	9.50	9.54	9.09	9.23	442,115	9.23
10/24/2025	9.47	9.60	9.37	9.53	394,495	9.53
10/23/2025	9.49	9.64	9.22	9.37	497,808	9.37
10/22/2025	9.75	10.00	9.44	9.44	607,616	9.44
10/21/2025	9.64	9.97	9.63	9.91	504,977	9.91
10/20/2025	9.13	9.80	9.12	9.65	669,847	9.65
10/17/2025	9.23	9.36	8.93	9.10	777,053	9.10
10/16/2025	9.49	9.69	9.27	9.30	1,406,521	9.30
10/15/2025	10.62	10.62	9.31	9.44	1,770,451	9.44
10/14/2025	10.11	10.73	10.00	10.52	660,852	10.52
10/13/2025	9.99	10.28	9.94	10.21	779,878	10.21
10/10/2025	10.38	10.60	9.91	9.94	1,083,484	9.94
10/09/2025	10.98	10.98	10.33	10.40	1,158,404	10.40
10/08/2025	11.73	11.78	10.96	11.00	1,121,464	11.00
10/07/2025	11.96	12.15	11.69	11.69	967,986	11.69
10/06/2025	11.95	11.95	11.58	11.85	916,794	11.85
10/03/2025	11.54	11.92	11.45	11.72	788,695	11.72
10/02/2025	11.38	11.54	11.10	11.41	851,666	11.41
10/01/2025	11.72	11.93	11.45	11.53	525,102	11.53
9/30/2025	11.08	11.73	11.02	11.72	775,173	11.72
9/29/2025	11.16	11.36	10.97	11.21	603,818	11.21
9/26/2025	10.53	11.14	10.47	11.03	645,727	11.03
9/25/2025	10.57	10.62	10.33	10.45	603,636	10.45
9/24/2025	11.09	11.38	10.65	10.66	630,250	10.66
9/23/2025	11.34	11.53	10.97	11.01	510,173	11.01
9/22/2025	11.15	11.29	10.95	11.19	482,276	11.19
9/19/2025	11.48	11.48	11.15	11.16	851,427	11.16
9/18/2025	11.44	11.64	11.25	11.45	517,982	11.45
9/17/2025	11.10	12.03	11.01	11.38	661,465	11.38
9/16/2025	10.94	11.11	10.84	11.02	458,593	11.02
9/15/2025	10.95	11.11	10.86	10.97	681,216	10.97
9/12/2025	11.61	11.61	10.91	11.04	813,695	11.04
9/11/2025	11.30	11.67	11.26	11.62	585,207	11.62
9/10/2025	11.74	11.80	11.29	11.35	642,723	11.35
9/09/2025	11.68	11.73	11.54	11.70	438,600	11.70
9/08/2025	12.04	12.04	11.62	11.79	480,741	11.79
9/05/2025	12.06	12.45	11.94	12.01	755,993	12.01
9/04/2025	11.55	11.98	11.46	11.94	975,220	11.94
9/03/2025	12.00	12.06	11.55	11.61	1,518,740	11.61
9/02/2025	12.21	12.32	12.05	12.14	544,204	12.14
8/29/2025	12.36	12.48	12.28	12.40	856,190	12.40
8/28/2025	12.59	12.65	12.20	12.32	519,073	12.32
8/27/2025	12.59	12.90	12.39	12.46	486,657	12.46
8/26/2025	12.78	12.90	12.67	12.75	230,718	12.75
8/25/2025	13.20	13.20	12.79	12.82	240,477	12.82
8/22/2025	12.56	13.38	12.56	13.30	607,033	13.30
8/21/2025	12.46	12.62	12.35	12.48	333,773	12.48
8/20/2025	13.13	13.18	12.65	12.66	280,978	12.66
8/19/2025	12.99	13.26	12.88	12.98	226,884	12.98
8/18/2025	13.12	13.23	12.82	12.94	319,768	12.94
8/15/2025	13.51	13.51	13.04	13.07	335,027	13.07
8/14/2025	13.20	13.48	13.03	13.40	322,396	13.40
8/13/2025	13.50	13.88	13.42	13.68	521,477	13.68
8/12/2025	12.89	13.56	12.78	13.48	625,425	13.48
8/11/2025	12.79	12.90	12.32	12.85	438,609	12.85
8/08/2025	12.39	12.88	12.21	12.71	879,288	12.71
8/07/2025	11.93	12.50	11.79	12.47	743,139	12.47
8/06/2025	11.52	11.66	10.39	11.49	1,822,653	11.49
8/05/2025	12.01	12.46	12.01	12.16	1,065,050	12.16
8/04/2025	11.88	12.06	11.80	11.88	392,688	11.88