Education
About Us
Working with TipRanks
Follow Us
Magnera Corporation (MAGN)
:MAGN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
8.61
8.71
8.43
8.53
8.53
-3.29%
574,389
0.85
Nov 03, 2025
9.08
9.08
8.66
8.82
8.82
-2.97%
529,985
0.78
Oct 31, 2025
8.50
9.11
8.40
9.09
9.09
+6.19%
556,776
0.82
Oct 30, 2025
8.52
8.70
8.40
8.56
8.56
-0.47%
494,060
0.73
Oct 29, 2025
9.05
9.13
8.52
8.60
8.60
-5.70%
510,174
0.75
Oct 28, 2025
9.11
9.25
9.05
9.12
9.12
-1.19%
502,761
0.74
Oct 27, 2025
9.50
9.55
9.09
9.23
9.23
-3.15%
442,085
0.65
Oct 24, 2025
9.47
9.60
9.37
9.53
9.53
+1.71%
394,494
0.58
Oct 23, 2025
9.49
9.64
9.23
9.37
9.37
-0.74%
497,807
0.71
Oct 22, 2025
9.75
10.00
9.44
9.44
9.44
-4.74%
607,615
0.87
Oct 21, 2025
9.64
9.97
9.63
9.91
9.91
+2.69%
504,976
0.72
Oct 20, 2025
9.13
9.80
9.12
9.65
9.65
+6.04%
669,846
0.94
Oct 17, 2025
9.23
9.36
8.93
9.10
9.10
-2.15%
777,053
1.10
Oct 16, 2025
9.49
9.69
9.27
9.30
9.30
-1.48%
1,406,520
2.04
Oct 15, 2025
10.62
10.62
9.32
9.44
9.44
-10.27%
1,770,452
2.62
Oct 14, 2025
10.11
10.73
10.00
10.52
10.52
+3.04%
660,851
0.94
Oct 13, 2025
9.99
10.28
9.94
10.21
10.21
+2.72%
779,878
1.13
Oct 10, 2025
10.38
10.60
9.92
9.94
9.94
-4.42%
1,083,484
1.59
Oct 09, 2025
10.98
10.98
10.33
10.40
10.40
-5.45%
1,158,423
1.74
Oct 08, 2025
11.73
11.78
10.96
11.00
11.00
-5.90%
1,121,464
1.71
Rows: