Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.84	48.20	47.84	48.20	48.20	0.61%	70
Jan 8, 2026	47.91	47.91	47.91	47.91	47.91	-0.85%	-
Jan 7, 2026	48.32	48.32	48.32	48.32	48.32	3.27%	-
Jan 6, 2026	46.77	46.79	46.77	46.79	46.79	-0.45%	270
Jan 5, 2026	46.62	47.01	46.62	47.00	47.00	3.48%	128
Jan 2, 2026	45.42	45.42	45.42	45.42	45.42	-0.31%	-
Dec 30, 2025	45.49	45.56	45.49	45.56	45.56	-0.35%	128
Dec 29, 2025	45.73	45.98	45.63	45.72	45.72	-0.17%	499
Dec 23, 2025	46.14	46.26	45.80	45.80	45.80	-1.53%	662
Dec 22, 2025	47.34	48.30	46.50	46.51	46.51	0.32%	3,322
Dec 19, 2025	46.36	46.36	46.36	46.36	46.36	-0.06%	-
Dec 18, 2025	45.50	46.90	45.50	46.39	46.39	2.36%	434
Dec 17, 2025	44.95	45.32	44.95	45.32	45.32	2.16%	216
Dec 16, 2025	44.25	44.36	44.25	44.36	44.36	-0.31%	387
Dec 15, 2025	44.11	44.50	44.11	44.50	44.50	1.25%	71
Dec 12, 2025	43.95	43.95	43.95	43.95	43.95	1.55%	-
Dec 11, 2025	43.28	43.28	43.28	43.28	43.28	2.49%	-
Dec 10, 2025	42.23	42.23	42.23	42.23	42.23	-0.07%	-
Dec 9, 2025	42.26	42.26	42.26	42.26	42.26	0.81%	-
Dec 8, 2025	41.92	41.92	41.92	41.92	41.92	0.02%	-
Dec 5, 2025	41.91	41.91	41.91	41.91	41.91	-1.02%	-
Dec 4, 2025	42.34	42.34	42.34	42.34	42.34	0.14%	-
Dec 3, 2025	42.28	42.28	42.28	42.28	42.28	-0.09%	-
Dec 2, 2025	42.29	42.74	42.29	42.32	42.32	1.32%	267
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%	-