5 DAY PERFORMANCE
-6.46%
1 MONTH PERFORMANCE
-17.54%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
+3.52%
1 YEAR PERFORMANCE
-25.42%
Magnera Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.03 | $19.69 (-1.7%) | $20.03 | $19.31 | 278,930 | $688.18 M |
| 03/11/2025 | $19.02 | $19.84 (4.31%) | $19.89 | $18.70 | 398,619 | $702.34 M |
| 03/10/2025 | $19.84 | $19.25 (-2.97%) | $20.14 | $19.12 | 607,100 | $681.45 M |
| 03/07/2025 | $19.81 | $20.11 (1.51%) | $20.40 | $19.56 | 385,100 | $711.89 M |
| 03/06/2025 | $19.91 | $19.82 (-0.45%) | $20.38 | $19.66 | 347,300 | $701.63 M |
| 03/05/2025 | $19.50 | $20.05 (2.82%) | $20.10 | $19.29 | 384,748 | $709.77 M |
| 03/04/2025 | $19.22 | $19.46 (1.25%) | $19.80 | $18.86 | 537,123 | $688.88 M |
| 03/03/2025 | $20.56 | $19.72 (-4.09%) | $20.89 | $19.55 | 584,706 | $698.09 M |
| 02/28/2025 | $20.20 | $20.61 (2.03%) | $21.55 | $20.02 | 624,300 | $729.59 M |
| 02/27/2025 | $20.47 | $20.28 (-0.93%) | $20.85 | $20.13 | 562,900 | $717.91 M |
| 02/26/2025 | $20.46 | $20.53 (0.34%) | $21.17 | $20.29 | 591,716 | $726.76 M |
| 02/25/2025 | $20.82 | $20.37 (-2.16%) | $21.15 | $19.70 | 590,912 | $721.10 M |
| 02/24/2025 | $21.60 | $20.98 (-2.87%) | $21.77 | $20.91 | 375,300 | $742.69 M |
| 02/21/2025 | $21.84 | $21.44 (-1.83%) | $22.00 | $21.08 | 377,931 | $758.98 M |
| 02/20/2025 | $22.50 | $21.76 (-3.29%) | $22.51 | $21.65 | 478,500 | $770.30 M |
| 02/19/2025 | $22.60 | $22.49 (-0.49%) | $22.89 | $22.25 | 583,347 | $796.15 M |
| 02/18/2025 | $22.98 | $22.49 (-2.13%) | $23.18 | $22.33 | 581,006 | $796.15 M |
| 02/14/2025 | $23.09 | $22.51 (-2.51%) | $23.16 | $21.98 | 497,470 | $796.85 M |
| 02/13/2025 | $23.09 | $22.99 (-0.43%) | $23.09 | $22.46 | 765,011 | $813.85 M |
| 02/12/2025 | $21.31 | $22.81 (7.04%) | $23.19 | $20.93 | 1.30 M | $807.47 M |
| 02/11/2025 | $20.32 | $21.57 (6.15%) | $21.97 | $20.32 | 957,900 | $763.58 M |
| 02/10/2025 | $20.13 | $20.56 (2.14%) | $20.72 | $19.70 | 458,000 | $727.82 M |
| 02/07/2025 | $20.47 | $20.13 (-1.66%) | $20.50 | $19.83 | 748,700 | $712.60 M |
| 02/06/2025 | $17.98 | $20.25 (12.63%) | $21.30 | $17.98 | 1.17 M | $716.85 M |
| 02/05/2025 | $19.49 | $19.59 (0.51%) | $20.14 | $19.20 | 672,200 | $692.33 M |
| 02/04/2025 | $18.61 | $19.25 (3.44%) | $19.32 | $18.61 | 672,701 | $680.32 M |
| 02/03/2025 | $18.37 | $18.51 (0.76%) | $18.70 | $18.05 | 379,800 | $654.17 M |
| 01/31/2025 | $18.68 | $18.66 (-0.11%) | $19.06 | $18.33 | 413,100 | $659.47 M |
| 01/30/2025 | $18.79 | $18.68 (-0.59%) | $19.39 | $18.57 | 527,700 | $660.17 M |
| 01/29/2025 | $18.39 | $18.79 (2.18%) | $18.96 | $18.05 | 334,033 | $664.06 M |
| 01/28/2025 | $17.60 | $18.45 (4.83%) | $18.47 | $17.52 | 343,300 | $652.05 M |
| 01/27/2025 | $17.89 | $17.68 (-1.17%) | $18.24 | $17.55 | 719,947 | $624.83 M |
| 01/24/2025 | $17.51 | $17.90 (2.23%) | $17.98 | $16.92 | 619,600 | $632.61 M |
| 01/23/2025 | $18.02 | $17.20 (-4.55%) | $18.53 | $16.75 | 753,928 | $607.87 M |
| 01/22/2025 | $17.85 | $17.56 (-1.62%) | $17.95 | $17.52 | 308,745 | $620.59 M |
| 01/21/2025 | $18.18 | $17.86 (-1.76%) | $18.52 | $17.79 | 356,259 | $631.19 M |
| 01/17/2025 | $18.00 | $18.07 (0.39%) | $18.37 | $17.69 | 367,516 | $638.62 M |
| 01/16/2025 | $17.87 | $17.91 (0.22%) | $18.06 | $17.61 | 216,533 | $632.96 M |
| 01/15/2025 | $18.43 | $17.83 (-3.26%) | $18.58 | $17.53 | 314,200 | $630.13 M |
| 01/14/2025 | $18.34 | $17.98 (-1.96%) | $18.52 | $17.96 | 219,500 | $635.43 M |
| 01/13/2025 | $18.37 | $18.12 (-1.36%) | $18.37 | $17.95 | 267,746 | $640.38 M |
| 01/10/2025 | $18.30 | $18.40 (0.55%) | $18.63 | $17.92 | 353,331 | $650.28 M |
| 01/08/2025 | $18.35 | $18.69 (1.85%) | $18.78 | $17.78 | 742,705 | $660.53 M |
| 01/07/2025 | $18.90 | $18.63 (-1.43%) | $19.23 | $18.51 | 250,800 | $658.41 M |
| 01/06/2025 | $18.94 | $18.81 (-0.69%) | $19.44 | $18.75 | 287,739 | $664.77 M |
| 01/03/2025 | $18.14 | $18.72 (3.2%) | $18.79 | $18.09 | 360,900 | $661.59 M |
| 01/02/2025 | $18.14 | $18.03 (-0.61%) | $18.51 | $17.91 | 237,400 | $637.20 M |
| 12/31/2024 | $17.98 | $18.17 (1.06%) | $18.17 | $17.50 | 625,300 | $642.15 M |
| 12/30/2024 | $18.16 | $17.88 (-1.54%) | $18.16 | $17.54 | 402,763 | $631.90 M |
| 12/27/2024 | $18.01 | $18.31 (1.67%) | $18.41 | $17.83 | 313,942 | $647.10 M |
| 12/26/2024 | $18.43 | $18.19 (-1.3%) | $18.84 | $18.12 | 174,800 | $642.86 M |
| 12/24/2024 | $18.70 | $18.70 (0%) | $18.86 | $18.50 | 128,300 | $660.88 M |
| 12/23/2024 | $18.00 | $18.61 (3.39%) | $18.63 | $17.70 | 543,300 | $657.70 M |
| 12/20/2024 | $17.72 | $17.80 (0.45%) | $18.30 | $17.71 | 743,000 | $629.07 M |
| 12/19/2024 | $17.99 | $17.95 (-0.22%) | $18.56 | $17.77 | 754,200 | $634.37 M |
| 12/18/2024 | $18.69 | $17.96 (-3.91%) | $19.39 | $17.51 | 835,718 | $634.73 M |
| 12/17/2024 | $18.56 | $18.78 (1.19%) | $18.95 | $18.56 | 584,400 | $663.71 M |
| 12/16/2024 | $18.95 | $18.86 (-0.47%) | $19.59 | $18.81 | 457,942 | $666.54 M |
| 12/13/2024 | $19.04 | $19.01 (-0.16%) | $19.16 | $18.77 | 351,037 | $671.84 M |
| 12/12/2024 | $19.47 | $19.21 (-1.34%) | $19.63 | $19.00 | 381,200 | $678.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
