Education
About Us
Working with TipRanks
Follow Us
Magnera (MAGN)
NYSE:MAGN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
14.99
15.00
14.06
14.10
14.10
-6.56%
758,940
0.80
Jan 15, 2026
15.01
15.19
14.84
15.09
15.09
+0.47%
620,286
0.64
Jan 14, 2026
14.59
15.15
14.59
15.02
15.02
+2.88%
256,039
0.26
Jan 13, 2026
14.72
14.75
14.43
14.60
14.60
-0.88%
295,693
0.30
Jan 12, 2026
14.66
14.77
14.38
14.73
14.73
+0.34%
332,456
0.34
Jan 09, 2026
14.68
14.75
14.24
14.68
14.68
+0.96%
381,514
0.38
Jan 08, 2026
14.24
14.74
14.03
14.54
14.54
+1.39%
655,617
0.65
Jan 07, 2026
14.92
14.99
14.04
14.34
14.34
-6.03%
684,855
0.67
Jan 06, 2026
14.40
15.35
14.40
15.26
15.26
+4.81%
784,260
0.77
Jan 05, 2026
14.15
14.59
13.96
14.56
14.56
+2.03%
548,427
0.54
Jan 02, 2026
15.25
15.25
14.25
14.27
14.27
-5.75%
465,114
0.45
Dec 31, 2025
15.22
15.36
15.01
15.14
15.14
-0.20%
558,712
0.54
Dec 30, 2025
15.09
15.19
14.84
15.17
15.17
+0.93%
403,823
0.39
Dec 29, 2025
15.01
15.17
14.52
15.03
15.03
-0.33%
465,610
0.45
Dec 26, 2025
15.01
15.11
14.87
15.08
15.08
+0.33%
551,741
0.53
Dec 24, 2025
14.76
15.52
14.68
15.03
15.03
+3.09%
324,933
0.31
Dec 23, 2025
14.47
14.62
14.29
14.58
14.58
+0.21%
396,197
0.38
Dec 22, 2025
14.91
15.09
14.51
14.55
14.55
-2.55%
463,752
0.44
Dec 19, 2025
14.95
15.20
14.87
14.93
14.93
+0.27%
875,092
0.84
Dec 18, 2025
14.88
15.13
14.79
14.89
14.89
+1.15%
694,145
0.67
Dec 17, 2025
14.63
14.95
14.58
14.72
14.72
+0.55%
932,152
0.90
Dec 16, 2025
14.71
14.90
14.56
14.64
14.64
+0.14%
1,021,611
0.99
Dec 15, 2025
15.08
15.08
14.60
14.62
14.62
-1.48%
829,957
0.81
Dec 12, 2025
14.99
15.09
14.70
14.84
14.84
-0.74%
829,388
0.81
Dec 11, 2025
14.90
15.25
14.85
14.95
14.95
+1.01%
885,176
0.87
Dec 10, 2025
13.58
14.89
13.58
14.80
14.80
+8.35%
1,337,696
1.33
Dec 09, 2025
14.06
14.23
13.63
13.66
13.66
-2.84%
638,486
0.63
Dec 08, 2025
14.16
14.34
13.89
14.06
14.06
-0.50%
518,252
0.51
Dec 05, 2025
13.96
14.24
13.84
14.13
14.13
+1.36%
923,395
0.92
Dec 04, 2025
13.96
14.18
13.74
13.94
13.94
-0.29%
641,943
0.64
Dec 03, 2025
14.28
14.51
13.85
13.98
13.98
-1.55%
849,865
0.85
Dec 02, 2025
14.45
14.51
14.17
14.20
14.20
-2.34%
1,026,897
1.01
Dec 01, 2025
13.97
14.85
13.95
14.54
14.54
+2.68%
1,170,151
1.17
Nov 28, 2025
13.81
14.40
13.60
14.16
14.16
+2.76%
592,850
0.59
Nov 26, 2025
13.38
14.25
13.38
13.78
13.78
+2.07%
1,247,496
1.25
Nov 25, 2025
13.39
13.84
13.25
13.50
13.50
+0.22%
2,814,039
2.94
Nov 24, 2025
12.14
13.65
12.02
13.47
13.47
+16.72%
3,719,587
4.12
Nov 21, 2025
10.39
11.65
10.33
11.54
11.54
+13.36%
3,349,123
3.93
Nov 20, 2025
11.00
12.50
10.00
10.18
10.18
+27.89%
9,417,850
13.20
Nov 19, 2025
8.05
8.24
7.82
7.96
7.96
-1.12%
1,409,211
2.02
Nov 18, 2025
8.06
8.22
7.99
8.05
8.05
-1.35%
1,443,079
2.13
Nov 17, 2025
8.62
8.65
8.01
8.16
8.16
-6.74%
641,821
0.96
Nov 14, 2025
8.87
8.98
8.64
8.75
8.75
-3.63%
570,016
0.85
Nov 13, 2025
9.37
9.54
8.98
9.08
9.08
-3.81%
748,447
1.13
Nov 12, 2025
8.84
9.47
8.80
9.44
9.44
+6.07%
697,675
1.07
Nov 11, 2025
9.12
9.12
8.86
8.90
8.90
-1.11%
784,338
1.21
Nov 10, 2025
9.08
9.10
8.79
9.00
9.00
+1.24%
846,304
1.31
Nov 07, 2025
8.68
8.93
8.52
8.89
8.89
+2.18%
483,341
0.75
Nov 06, 2025
8.55
8.77
8.42
8.70
8.70
+1.52%
662,679
1.02
Nov 05, 2025
8.53
8.66
8.44
8.57
8.57
+0.47%
448,228
0.68
Rows: