MAGN - Magnera Corp
8.89
-0.180 -2.025%
Share volume: 443,317
Last Updated: 03-27-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.07
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $8.99 | $8.99 | $9.04 | $9.04 | $8.71 | $8.71 | $8.89 | $8.89 | 443,317 | $443,317.00 |
| 03-26-2026 | $9.18 | $9.18 | $9.48 | $9.48 | $9.00 | $9.00 | $9.07 | $9.07 | 663,689 | $663,689.00 |
| 03-25-2026 | $9.16 | $9.16 | $9.48 | $9.48 | $9.10 | $9.10 | $9.35 | $9.35 | 468,765 | $468,765.00 |
| 03-24-2026 | $8.86 | $8.86 | $9.17 | $9.17 | $8.82 | $8.82 | $9.04 | $9.04 | 527,456 | $527,456.00 |
| 03-23-2026 | $9.52 | $9.52 | $9.67 | $9.67 | $8.95 | $8.95 | $9.05 | $9.05 | 973,485 | $973,485.00 |
| 03-20-2026 | $9.66 | $9.66 | $9.90 | $9.90 | $9.22 | $9.22 | $9.37 | $9.37 | 1,625,901 | $1,625,901.00 |
| 03-19-2026 | $10.54 | $10.54 | $10.54 | $10.54 | $10.12 | $10.12 | $10.25 | $10.25 | 478,201 | $478,201.00 |
| 03-18-2026 | $10.74 | $10.74 | $10.89 | $10.89 | $10.46 | $10.46 | $10.69 | $10.69 | 516,756 | $516,756.00 |
| 03-17-2026 | $11.00 | $11.00 | $11.25 | $11.25 | $10.75 | $10.75 | $10.85 | $10.85 | 866,174 | $866,174.00 |
| 03-16-2026 | $10.88 | $10.88 | $11.04 | $11.04 | $10.72 | $10.72 | $10.84 | $10.84 | 540,311 | $540,311.00 |