Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	41.98	41.98	41.77	41.77	41.77	-0.83%	597
Nov 28, 2025	42.12	42.12	42.12	42.12	42.12	0.38%	-
Nov 27, 2025	41.96	41.96	41.96	41.96	41.96	-0.99%	-
Nov 26, 2025	42.43	42.43	42.38	42.38	42.38	-0.87%	14
Nov 25, 2025	41.74	42.75	41.74	42.75	42.75	1.28%	100
Nov 24, 2025	41.93	42.22	41.93	42.21	42.21	6.24%	134
Nov 21, 2025	39.73	39.73	39.73	39.73	39.73	-3.68%	-
Nov 20, 2025	41.53	41.53	41.25	41.25	41.25	0.56%	73
Nov 19, 2025	41.02	41.02	41.02	41.02	41.02	0.37%	-
Nov 18, 2025	40.76	40.88	40.76	40.87	40.87	-3.40%	398
Nov 17, 2025	42.28	42.31	42.28	42.31	42.31	1.00%	45
Nov 14, 2025	41.89	41.89	41.89	41.89	41.89	-3.41%	-
Nov 13, 2025	43.37	43.37	43.37	43.37	42.95	0.88%	-
Nov 12, 2025	42.99	42.99	42.99	42.99	42.58	0.56%	-
Nov 11, 2025	42.40	42.75	42.28	42.75	42.34	0.09%	468
Nov 10, 2025	43.23	43.23	42.71	42.71	42.30	0.38%	75
Nov 7, 2025	42.87	42.87	42.55	42.55	42.14	-1.28%	24
Nov 6, 2025	43.18	43.18	43.10	43.10	42.69	1.72%	100
Nov 5, 2025	42.37	42.37	42.37	42.37	41.96	-0.05%	92
Nov 4, 2025	42.20	42.39	42.20	42.39	41.98	-1.28%	300
Nov 3, 2025	40.81	42.94	40.81	42.94	42.53	11.16%	426
Oct 31, 2025	38.63	38.63	38.63	38.63	38.26	-0.92%	-
Oct 30, 2025	38.99	38.99	38.99	38.99	38.62	-0.15%	-
Oct 29, 2025	39.06	39.06	39.05	39.05	38.67	0.59%	143
Oct 28, 2025	38.82	38.82	38.82	38.82	38.45	-1.37%	-
Oct 27, 2025	39.36	39.36	39.36	39.36	38.98	-0.73%	-
Oct 24, 2025	39.65	39.65	39.65	39.65	39.27	0.92%	-
Oct 23, 2025	39.29	39.29	39.29	39.29	38.91	-0.96%	-
Oct 22, 2025	39.72	39.95	39.67	39.67	39.29	3.31%	65
Oct 21, 2025	38.40	38.40	38.40	38.40	38.03	-0.34%	-
Oct 20, 2025	38.31	38.79	38.31	38.53	38.16	0.94%	309
Oct 17, 2025	38.17	38.17	38.17	38.17	37.80	-1.29%	-
Oct 16, 2025	38.31	38.67	38.31	38.67	38.30	-0.62%	120
Oct 15, 2025	38.64	38.91	38.64	38.91	38.54	3.29%	140
Oct 14, 2025	37.67	37.67	37.67	37.67	37.31	-0.24%	-
Oct 13, 2025	37.74	37.91	37.74	37.76	37.40	-1.82%	240
Oct 10, 2025	38.46	38.46	38.46	38.46	38.09	-2.98%	-
Oct 9, 2025	39.61	39.64	39.61	39.64	39.26	-0.63%	254
Oct 8, 2025	39.94	40.20	39.89	39.89	39.51	-5.54%	155
Oct 7, 2025	41.94	42.23	41.94	42.23	41.82	-0.26%	45
Oct 6, 2025	41.74	42.34	41.74	42.34	41.93	1.68%	120
Oct 3, 2025	41.33	41.64	41.33	41.64	41.24	3.35%	530
Oct 2, 2025	40.29	40.29	40.29	40.29	39.90	0.47%	-
Oct 1, 2025	40.10	40.10	40.10	40.10	39.71	-0.02%	-
Sep 30, 2025	39.87	40.11	39.87	40.11	39.72	0.22%	15
Sep 29, 2025	39.68	40.02	39.68	40.02	39.64	0.40%	95
Sep 26, 2025	39.77	40.00	39.77	39.86	39.48	2.02%	80
Sep 25, 2025	39.07	39.07	39.07	39.07	38.69	0.05%	-
Sep 24, 2025	39.05	39.05	39.05	39.05	38.67	-0.38%	-
Sep 23, 2025	39.20	39.20	39.20	39.20	38.82	-1.38%	-