Magnera Corporation Common Stock (MAGN)

18.66Last Price

-0.02 (-0.11%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	18.68	19.06	18.32	18.66	413,092	18.66
1/30/2025	18.79	19.39	18.57	18.68	527,662	18.68
1/29/2025	18.39	18.96	18.05	18.79	334,033	18.79
1/28/2025	17.60	18.47	17.52	18.45	343,282	18.45
1/27/2025	17.89	18.24	17.55	17.68	719,947	17.68
1/24/2025	17.51	17.98	16.92	17.90	619,572	17.90
1/23/2025	18.02	18.53	16.75	17.20	751,428	17.20
1/22/2025	17.85	17.95	17.52	17.56	308,745	17.56
1/21/2025	18.18	18.52	17.79	17.86	356,248	17.86
1/17/2025	18.00	18.37	17.69	18.07	367,516	18.07
1/16/2025	17.87	18.06	17.61	17.91	216,533	17.91
1/15/2025	18.43	18.57	17.53	17.83	314,163	17.83
1/14/2025	18.34	18.52	17.96	17.98	219,466	17.98
1/13/2025	18.37	18.37	17.95	18.12	267,746	18.12
1/10/2025	18.30	18.63	17.92	18.40	353,331	18.40
1/08/2025	18.35	18.78	17.78	18.69	742,705	18.69
1/07/2025	18.90	19.23	18.51	18.63	236,690	18.63
1/06/2025	18.94	19.44	18.75	18.81	287,739	18.81
1/03/2025	18.14	18.79	18.09	18.72	360,880	18.72
1/02/2025	18.14	18.51	17.91	18.03	237,395	18.03
12/31/2024	17.88	0.00	18.17	18.17	0	18.17
12/30/2024	18.16	18.16	17.54	17.88	402,487	17.88
12/27/2024	18.01	18.41	17.83	18.31	313,942	18.31
12/26/2024	18.43	18.84	18.12	18.19	174,792	18.19
12/24/2024	18.70	18.86	18.50	18.70	128,258	18.70
12/23/2024	18.00	18.63	17.70	18.61	536,193	18.61
12/20/2024	17.72	18.30	17.71	17.80	742,973	17.80
12/19/2024	17.99	18.56	17.77	18.04	459,967	18.04
12/18/2024	18.69	19.39	17.51	17.96	835,718	17.96
12/17/2024	18.56	18.95	18.56	18.78	584,370	18.78
12/16/2024	18.95	19.59	18.81	18.86	457,822	18.86
12/13/2024	19.04	19.16	18.77	19.01	351,037	19.01
12/12/2024	19.47	19.63	19.00	19.21	380,472	19.21
12/11/2024	19.47	20.62	19.05	19.76	555,051	19.76
12/10/2024	19.60	19.63	19.01	19.42	490,785	19.42
12/09/2024	19.90	20.02	19.30	19.51	649,290	19.51
12/06/2024	19.20	19.76	18.84	19.76	516,148	19.76
12/05/2024	19.51	19.55	18.25	19.00	794,639	19.00
12/04/2024	20.00	20.29	19.09	19.59	753,751	19.59
12/03/2024	20.00	20.01	19.50	20.00	529,129	20.00
12/02/2024	20.33	20.46	19.76	20.05	631,464	20.05
11/29/2024	20.49	21.13	20.46	20.48	624,328	20.48
11/27/2024	19.65	20.53	19.61	20.42	414,151	20.42
11/26/2024	20.38	20.38	19.19	19.56	1,017,809	19.56
11/25/2024	19.81	20.68	19.58	20.45	1,151,728	20.45
11/22/2024	19.50	20.39	19.19	19.73	1,545,454	19.73
11/21/2024	18.40	19.21	18.20	19.14	1,379,685	19.14
11/20/2024	17.93	18.68	17.41	18.45	573,542	18.45
11/19/2024	18.43	18.56	17.95	18.08	1,512,136	18.08
11/18/2024	18.47	18.55	18.03	18.38	2,709,489	18.38
11/15/2024	17.16	19.01	17.09	18.46	1,218,498	18.46
11/14/2024	18.25	18.40	17.13	17.20	1,450,104	17.20
11/13/2024	18.92	19.14	18.32	18.40	987,176	18.40
11/12/2024	19.40	19.69	18.31	18.91	1,203,673	18.91
11/11/2024	19.29	19.81	19.05	19.29	1,088,498	19.29
11/08/2024	18.28	19.39	18.28	19.25	2,405,613	19.25
11/07/2024	20.00	20.25	18.25	18.50	6,991,515	18.50
11/06/2024	21.91	22.63	19.74	20.00	4,596,896	20.00
11/05/2024	20.99	22.72	20.20	21.50	4,772,828	21.50