Education
About Us
Working with TipRanks
Follow Us
Magnera (MAGN)
NYSE:MAGN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
9.66
9.90
9.22
9.37
9.37
-8.59%
1,625,002
3.65
Mar 19, 2026
10.54
10.54
10.12
10.25
10.25
-4.12%
460,282
1.03
Mar 18, 2026
10.74
10.89
10.46
10.69
10.69
-1.47%
516,756
1.15
Mar 17, 2026
11.00
11.25
10.75
10.85
10.85
+0.09%
866,174
1.93
Mar 16, 2026
10.88
11.04
10.72
10.84
10.84
-0.73%
540,311
1.19
Mar 13, 2026
11.19
11.34
10.86
10.92
10.92
-1.36%
270,858
0.58
Mar 12, 2026
11.16
11.31
10.95
11.07
11.07
-2.47%
463,827
0.98
Mar 11, 2026
11.29
11.39
11.03
11.35
11.35
-0.96%
349,099
0.73
Mar 10, 2026
11.50
11.73
11.26
11.46
11.46
-0.69%
486,793
1.00
Mar 09, 2026
11.57
11.71
10.90
11.54
11.54
-2.62%
898,335
1.82
Mar 06, 2026
11.93
11.96
11.62
11.85
11.85
-4.36%
331,613
0.67
Mar 05, 2026
12.00
12.54
12.00
12.39
12.39
+1.14%
464,713
0.93
Mar 04, 2026
12.21
12.38
11.83
12.25
12.25
+1.83%
367,822
0.73
Mar 03, 2026
12.15
12.15
11.56
12.03
12.03
-4.60%
361,720
0.71
Mar 02, 2026
12.76
12.92
12.54
12.61
12.61
-2.63%
269,650
0.52
Feb 27, 2026
12.96
13.16
12.80
12.95
12.95
-1.97%
283,550
0.53
Feb 26, 2026
13.26
13.26
12.83
13.21
13.21
+0.30%
311,938
0.57
Feb 25, 2026
13.11
13.18
12.62
13.17
13.17
+1.07%
296,647
0.54
Feb 24, 2026
13.16
13.25
12.84
13.03
13.03
-0.69%
486,667
0.90
Feb 23, 2026
13.51
13.59
12.92
13.12
13.12
-4.65%
344,142
0.62
Feb 20, 2026
13.90
13.95
13.49
13.76
13.76
-0.86%
397,469
0.67
Feb 19, 2026
13.80
13.99
13.68
13.88
13.88
-1.28%
441,933
0.68
Feb 18, 2026
13.65
14.28
13.65
14.06
14.06
+2.11%
393,632
0.57
Feb 17, 2026
13.61
13.95
13.45
13.77
13.77
-0.36%
580,771
0.70
Feb 16, 2026
13.50
14.00
13.18
13.82
13.82
0.00%
0
0.00
Feb 13, 2026
13.50
14.00
13.18
13.82
13.82
+1.69%
429,772
0.49
Feb 12, 2026
14.64
14.68
13.47
13.59
13.59
-7.05%
321,502
0.37
Feb 11, 2026
14.70
14.81
14.46
14.62
14.62
+0.27%
394,605
0.45
Feb 10, 2026
14.78
15.11
14.60
14.60
14.60
+0.14%
411,360
0.46
Feb 09, 2026
14.75
14.75
14.09
14.58
14.58
-1.88%
605,540
0.68
Feb 06, 2026
15.11
15.41
14.57
14.86
14.86
-0.67%
727,994
0.82
Feb 05, 2026
14.19
15.29
13.56
14.96
14.96
+5.35%
917,771
1.03
Feb 04, 2026
13.73
14.52
13.68
14.20
14.20
+5.19%
708,963
0.80
Feb 03, 2026
13.04
13.85
13.02
13.50
13.50
+0.97%
312,599
0.35
Feb 02, 2026
13.07
13.65
13.07
13.37
13.37
+2.30%
604,327
0.68
Jan 30, 2026
12.88
13.21
12.65
13.07
13.07
-1.36%
535,741
0.60
Jan 29, 2026
13.20
13.32
12.78
13.25
13.25
+0.30%
473,724
0.53
Jan 28, 2026
13.66
13.98
13.18
13.21
13.21
-3.58%
283,717
0.32
Jan 27, 2026
13.62
13.75
13.32
13.70
13.70
-0.58%
402,891
0.45
Jan 26, 2026
14.16
14.26
13.76
13.78
13.78
-1.99%
465,748
0.52
Jan 23, 2026
14.07
14.25
13.84
14.06
14.06
0.00%
538,386
0.60
Jan 22, 2026
13.85
14.41
13.85
14.06
14.06
+2.40%
409,455
0.46
Jan 21, 2026
13.60
13.91
13.46
13.73
13.73
+2.01%
393,422
0.44
Jan 20, 2026
13.74
13.74
13.22
13.46
13.46
-4.54%
423,484
0.47
Jan 19, 2026
14.99
15.00
14.06
14.10
14.10
0.00%
0
0.00
Jan 16, 2026
14.99
15.00
14.06
14.10
14.10
-6.56%
758,940
0.84
Jan 15, 2026
15.01
15.19
14.84
15.09
15.09
+0.47%
620,286
0.69
Jan 14, 2026
14.59
15.15
14.59
15.02
15.02
+2.88%
256,039
0.28
Jan 13, 2026
14.72
14.75
14.43
14.60
14.60
-0.88%
295,693
0.32
Jan 12, 2026
14.66
14.77
14.38
14.73
14.73
+0.34%
332,456
0.35
Rows: