Want to see MAGN full AI Analyst Report?
Magnera (MAGN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 12.74 | 12.78 | 12.25 | 12.40 | 12.40 | -1.43% | 377,371 | 0.91 |
| Sep 02, 2026 | 12.38 | 12.96 | 12.38 | 12.58 | 12.58 | +2.19% | 368,972 | 0.89 |
| Sep 01, 2026 | 12.38 | 12.66 | 12.18 | 12.31 | 12.31 | -1.99% | 325,784 | 0.79 |
| Aug 31, 2026 | 12.29 | 12.71 | 12.09 | 12.56 | 12.56 | +1.29% | 450,555 | 1.09 |
| Aug 28, 2026 | 12.46 | 12.64 | 12.33 | 12.40 | 12.40 | +0.57% | 327,107 | 0.79 |
| Aug 27, 2026 | 12.27 | 12.93 | 12.20 | 12.33 | 12.33 | -0.96% | 362,608 | 0.88 |
| Aug 26, 2026 | 12.77 | 12.82 | 12.38 | 12.45 | 12.45 | -2.28% | 406,129 | 0.99 |
| Aug 25, 2026 | 12.42 | 12.76 | 12.20 | 12.74 | 12.74 | +2.49% | 305,220 | 0.74 |
| Aug 24, 2026 | 12.44 | 12.65 | 12.35 | 12.43 | 12.43 | +0.73% | 262,369 | 0.64 |
