ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Magnera Corporation Common Stock (NY:MAGN)

13.98 -0.22 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 14.28 14.51 13.85 13.98 849,840 -0.22(-1.55%)
Dec 02, 2025 14.45 14.51 14.17 14.20 1,026,898 -0.34(-2.34%)
Dec 01, 2025 13.97 14.85 13.95 14.54 1,170,148 +0.38(+2.68%)
Nov 28, 2025 13.81 14.40 13.60 14.16 610,699 +0.38(+2.76%)
Nov 26, 2025 13.38 14.25 13.38 13.78 1,247,496 +0.28(+2.07%)
Nov 25, 2025 13.39 13.84 13.25 13.50 2,813,175 +0.03(+0.22%)
Nov 24, 2025 12.14 13.65 12.02 13.47 3,876,211 +1.93(+16.72%)
Nov 21, 2025 10.39 11.65 10.33 11.54 3,349,124 +1.36(+13.36%)
Nov 20, 2025 11.00 12.50 10.00 10.18 9,411,632 +2.22(+27.89%)
Nov 19, 2025 8.050 8.237 7.815 7.960 2,173,654 -0.09(-1.12%)
Nov 18, 2025 8.060 8.215 7.994 8.050 1,442,679 -0.11(-1.35%)
Nov 17, 2025 8.620 8.650 8.010 8.160 641,822 -0.59(-6.74%)
Nov 14, 2025 8.870 8.980 8.640 8.750 570,017 -0.33(-3.63%)
Nov 13, 2025 9.370 9.540 8.980 9.080 748,448 -0.36(-3.81%)
Nov 12, 2025 8.840 9.470 8.800 9.440 697,676 +0.54(+6.07%)
Nov 11, 2025 9.120 9.120 8.860 8.900 784,313 -0.10(-1.11%)
Nov 10, 2025 9.080 9.100 8.790 9.000 846,304 +0.11(+1.24%)
Nov 07, 2025 8.680 8.930 8.524 8.890 483,341 +0.19(+2.18%)
Nov 06, 2025 8.550 8.770 8.420 8.700 662,679 +0.13(+1.52%)
Nov 05, 2025 8.530 8.660 8.440 8.570 448,037 +0.04(+0.47%)
Nov 04, 2025 8.610 8.708 8.430 8.530 574,381 -0.29(-3.29%)
Nov 03, 2025 9.080 9.080 8.660 8.820 529,985 -0.27(-2.97%)
Oct 31, 2025 8.500 9.110 8.400 9.090 556,776 +0.53(+6.19%)
Oct 30, 2025 8.520 8.700 8.400 8.560 494,060 -0.04(-0.47%)
Oct 29, 2025 9.050 9.130 8.520 8.600 510,175 -0.52(-5.70%)
Oct 28, 2025 9.110 9.250 9.050 9.120 502,914 -0.11(-1.19%)
Oct 27, 2025 9.500 9.545 9.085 9.230 442,115 -0.30(-3.15%)
Oct 24, 2025 9.470 9.600 9.370 9.530 394,495 +0.16(+1.71%)
Oct 23, 2025 9.490 9.640 9.225 9.370 497,808 -0.07(-0.74%)
Oct 22, 2025 9.750 10.00 9.440 9.440 607,616 -0.47(-4.74%)
Oct 21, 2025 9.640 9.970 9.630 9.910 504,977 +0.26(+2.69%)
Oct 20, 2025 9.130 9.800 9.120 9.650 669,847 +0.55(+6.04%)
Oct 17, 2025 9.230 9.360 8.925 9.100 777,053 -0.20(-2.15%)
Oct 16, 2025 9.490 9.690 9.270 9.300 1,406,521 -0.14(-1.48%)
Oct 15, 2025 10.62 10.62 9.315 9.440 1,770,451 -1.08(-10.27%)
Oct 14, 2025 10.11 10.73 10.00 10.52 660,852 +0.31(+3.04%)
Oct 13, 2025 9.990 10.28 9.940 10.21 779,878 +0.27(+2.72%)
Oct 10, 2025 10.38 10.60 9.915 9.940 1,083,484 -0.46(-4.42%)
Oct 09, 2025 10.98 10.98 10.33 10.40 1,158,404 -0.60(-5.45%)
Oct 08, 2025 11.73 11.78 10.96 11.00 1,121,464 -0.69(-5.90%)
Oct 07, 2025 11.96 12.15 11.69 11.69 967,986 -0.16(-1.35%)
Oct 06, 2025 11.95 11.95 11.58 11.85 916,794 +0.13(+1.11%)
Oct 03, 2025 11.54 11.92 11.45 11.72 788,695 +0.31(+2.72%)
Oct 02, 2025 11.38 11.54 11.10 11.41 851,666 -0.12(-1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.