MAGN - Magnera Corp
10.95
-0.460 -4.201%
Share volume: 545,132
Last Updated: 05-12-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.41
-0.46
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $11.41 | $11.41 | $11.41 | $11.41 | $10.83 | $10.83 | $10.95 | $10.95 | 545,132 | $545,132.00 |
| 05-11-2026 | $12.18 | $12.18 | $12.18 | $12.18 | $11.38 | $11.38 | $11.41 | $11.41 | 478,458 | $478,458.00 |
| 05-08-2026 | $12.20 | $12.20 | $12.88 | $12.88 | $11.80 | $11.80 | $12.08 | $12.08 | 695,741 | $695,741.00 |
| 05-07-2026 | $11.16 | $11.16 | $12.92 | $12.92 | $10.63 | $10.63 | $11.75 | $11.75 | 1,225,572 | $1,225,572.00 |
| 05-06-2026 | $10.24 | $10.24 | $11.21 | $11.21 | $10.24 | $10.24 | $11.07 | $11.07 | 379,693 | $379,693.00 |
| 05-05-2026 | $10.03 | $10.03 | $10.25 | $10.25 | $9.88 | $9.88 | $10.12 | $10.12 | 250,374 | $250,374.00 |
| 05-04-2026 | $10.11 | $10.11 | $10.34 | $10.34 | $9.82 | $9.82 | $10.00 | $10.00 | 291,562 | $291,562.00 |
| 05-01-2026 | $10.08 | $10.08 | $10.46 | $10.46 | $10.08 | $10.08 | $10.22 | $10.22 | 312,612 | $312,612.00 |
| 04-30-2026 | $9.77 | $9.77 | $10.01 | $10.01 | $9.77 | $9.77 | $9.98 | $9.98 | 355,457 | $355,457.00 |
| 04-29-2026 | $10.33 | $10.33 | $10.33 | $10.33 | $9.74 | $9.74 | $9.87 | $9.87 | 409,910 | $409,910.00 |