MAGN - Magnera Corp
14.12
0.360 2.550%
Share volume: 1,075,810
Last Updated: 05-09-2025
Business Supplies/Paper And Allied Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.76
0.36
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.73 | $13.73 | $14.49 | $14.49 | $13.39 | $13.39 | $14.12 | $14.12 | 1,075,810 | $1,075,810.00 |
| 05-08-2025 | $12.40 | $12.40 | $13.88 | $13.88 | $12.40 | $12.40 | $13.76 | $13.76 | 2,348,072 | $2,348,072.00 |
| 05-07-2025 | $12.40 | $12.40 | $13.87 | $13.87 | $12.20 | $12.20 | $12.43 | $12.43 | 2,343,336 | $2,343,336.00 |
| 05-06-2025 | $14.95 | $14.95 | $15.27 | $15.27 | $14.81 | $14.81 | $15.17 | $15.17 | 399,346 | $399,346.00 |
| 05-05-2025 | $15.10 | $15.10 | $15.41 | $15.41 | $15.03 | $15.03 | $15.13 | $15.13 | 282,534 | $282,534.00 |
| 05-02-2025 | $14.79 | $14.79 | $15.35 | $15.35 | $14.65 | $14.65 | $15.28 | $15.28 | 324,359 | $324,359.00 |
| 05-01-2025 | $14.67 | $14.67 | $14.98 | $14.98 | $14.46 | $14.46 | $14.58 | $14.58 | 210,145 | $210,145.00 |
| 04-30-2025 | $14.46 | $14.46 | $14.75 | $14.75 | $14.00 | $14.00 | $14.67 | $14.67 | 333,347 | $333,347.00 |
| 04-29-2025 | $14.56 | $14.56 | $15.09 | $15.09 | $14.40 | $14.40 | $14.75 | $14.75 | 521,233 | $521,233.00 |
| 04-28-2025 | $14.31 | $14.31 | $14.79 | $14.79 | $14.31 | $14.31 | $14.65 | $14.65 | 280,645 | $280,645.00 |
