Magnera (MAGN) Historical Prices

161 Followers

Time Period

Events

MAGN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	13.16	13.38	12.88	12.97	12.97	-1.97%	325,088	0.88
Nov 11, 2026	12.92	13.28	12.88	13.23	13.23	+1.38%	517,760	1.40
Nov 10, 2026	12.94	13.07	12.55	13.05	13.05	+5.75%	332,571	0.89
Nov 09, 2026	12.63	13.05	12.52	13.02	13.02	+5.51%	480,185	1.30
Nov 06, 2026	11.97	12.51	11.73	12.34	12.34	+1.90%	306,411	0.82
Nov 05, 2026	12.73	12.84	11.75	12.11	12.11	-4.34%	444,287	1.18
Nov 04, 2026	12.35	12.76	12.35	12.66	12.66	+6.57%	438,826	1.13
Nov 03, 2026	12.02	12.27	11.69	11.88	11.88	-0.50%	369,952	0.90
Nov 02, 2026	12.01	12.42	11.93	11.94	11.94	+1.19%	301,700	0.73
Oct 30, 2026	12.08	12.24	11.76	11.80	11.80	-2.32%	253,197	0.62
Oct 29, 2026	11.85	12.18	11.85	12.08	12.08	+2.20%	318,419	0.77
Oct 28, 2026	11.84	12.02	11.56	11.82	11.82	-0.59%	302,186	0.73
Oct 27, 2026	12.03	12.03	11.73	11.89	11.89	-0.67%	266,974	0.65
Oct 26, 2026	12.00	12.04	11.82	11.97	11.97	+0.34%	277,664	0.67
Oct 23, 2026	11.70	11.95	11.48	11.93	11.93	+0.76%	362,053	0.87
Oct 22, 2026	11.07	11.94	11.07	11.84	11.84	+5.71%	302,061	0.73
Oct 21, 2026	11.16	11.24	10.87	11.20	11.20	+1.17%	383,880	0.93
Oct 20, 2026	10.99	11.25	10.92	11.07	11.07	+1.00%	452,194	1.10
Oct 19, 2026	11.15	11.20	10.94	10.96	10.96	-0.81%	377,813	0.92
Oct 16, 2026	11.31	11.45	10.95	11.05	11.05	-1.78%	453,652	1.11
Oct 15, 2026	10.67	11.26	10.57	11.25	11.25	+6.23%	613,425	1.51
Oct 14, 2026	10.98	10.98	10.51	10.59	10.59	-4.51%	403,322	1.00
Oct 13, 2026	11.11	11.16	10.74	11.09	11.09	0.00%	467,696	1.15
Oct 12, 2026	11.46	11.50	11.02	11.09	11.09	-3.57%	377,727	0.90
Oct 09, 2026	11.73	11.78	11.50	11.50	11.50	-1.29%	392,747	0.93
Oct 08, 2026	11.49	11.77	11.48	11.65	11.65	-0.09%	461,248	1.10
Oct 07, 2026	11.58	11.88	11.55	11.66	11.66	-0.43%	328,820	0.78
Oct 06, 2026	11.78	11.82	11.57	11.71	11.71	+0.26%	379,418	0.91
Oct 05, 2026	11.71	11.81	11.38	11.68	11.68	+0.09%	457,578	1.10
Oct 02, 2026	11.50	11.70	11.38	11.67	11.67	+3.09%	329,031	0.79
Oct 01, 2026	11.37	11.44	11.09	11.32	11.32	-0.18%	357,846	0.86
Sep 30, 2026	11.53	11.83	11.32	11.34	11.34	-2.41%	291,632	0.71
Sep 29, 2026	11.90	11.98	11.62	11.62	11.62	-2.43%	331,163	0.81
Sep 28, 2026	11.99	12.11	11.60	11.91	11.91	-1.81%	378,831	0.93
Sep 25, 2026	11.97	12.22	11.87	12.13	12.13	+2.36%	384,637	0.94
Sep 24, 2026	11.69	11.96	11.57	11.85	11.85	+0.25%	547,311	1.35
Sep 23, 2026	12.04	12.04	11.82	11.82	11.82	-2.23%	211,817	0.51
Sep 22, 2026	12.06	12.33	11.89	12.09	12.09	+2.20%	392,974	0.95
Sep 21, 2026	11.46	11.86	11.46	11.83	11.83	+2.87%	419,215	1.02
Sep 18, 2026	11.60	11.66	11.40	11.50	11.50	-1.71%	715,100	1.75
Sep 17, 2026	11.93	11.97	11.67	11.70	11.70	+0.52%	216,575	0.53
Sep 16, 2026	11.68	11.91	11.59	11.64	11.64	+0.34%	240,002	0.58
Sep 15, 2026	11.34	11.62	11.24	11.60	11.60	+1.31%	375,351	0.92
Sep 14, 2026	11.65	11.77	11.44	11.45	11.45	-2.14%	342,640	0.84
Sep 11, 2026	11.81	11.91	11.57	11.70	11.70	+1.21%	446,683	1.08
Sep 10, 2026	11.60	11.77	11.43	11.56	11.56	-0.43%	364,729	0.88
Sep 09, 2026	11.78	11.83	11.40	11.61	11.61	-2.68%	359,433	0.87
Sep 08, 2026	12.59	12.59	11.89	11.93	11.93	-4.86%	320,424	0.78
Sep 07, 2026	12.30	12.58	12.24	12.54	12.54	0.00%	0	0.00
Sep 04, 2026	12.30	12.58	12.24	12.54	12.54	+1.13%	343,463	0.83

Magnera historical prices

Magnera (MAGN) Historical Prices

Become an Expert with TipRanks Premium