Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	56.60	56.60	55.66	55.70	55.70	-1.24%	264
Feb 19, 2026	56.50	56.50	56.40	56.40	56.40	0.25%	1,000
Feb 18, 2026	56.26	56.26	56.26	56.26	56.26	0.46%	-
Feb 17, 2026	56.94	57.40	56.00	56.00	56.00	-1.51%	783
Feb 16, 2026	57.54	57.54	56.86	56.86	56.86	5.45%	532
Feb 13, 2026	48.58	53.92	48.58	53.92	53.92	10.92%	215
Feb 12, 2026	48.61	48.61	48.61	48.61	48.61	0.04%	-
Feb 11, 2026	47.05	48.59	47.05	48.59	48.59	3.69%	400
Feb 10, 2026	45.57	46.86	45.57	46.86	46.86	3.03%	20
Feb 9, 2026	45.48	45.48	45.48	45.48	45.48	2.36%	-
Feb 6, 2026	44.43	44.43	44.43	44.43	44.43	-1.05%	-
Feb 5, 2026	44.90	44.90	44.90	44.90	44.90	3.53%	-
Feb 4, 2026	43.37	43.37	43.37	43.37	43.37	-0.02%	-
Feb 3, 2026	43.38	43.38	43.38	43.38	43.38	0.70%	-
Feb 2, 2026	42.74	43.08	42.74	43.08	43.08	-1.96%	14
Jan 30, 2026	43.94	43.94	43.94	43.94	43.94	0.97%	-
Jan 29, 2026	43.52	43.52	43.52	43.52	43.52	-2.05%	-
Jan 28, 2026	44.54	44.58	44.43	44.43	44.43	-0.60%	436
Jan 27, 2026	44.70	44.70	44.70	44.70	44.70	-0.45%	-
Jan 26, 2026	44.70	44.90	44.70	44.90	44.90	-0.82%	48
Jan 23, 2026	45.31	45.54	45.13	45.27	45.27	-2.20%	594
Jan 22, 2026	46.29	46.29	46.29	46.29	46.29	1.45%	-
Jan 21, 2026	45.63	45.63	45.63	45.63	45.63	0.09%	-
Jan 20, 2026	46.72	46.72	45.59	45.59	45.59	-2.46%	160
Jan 19, 2026	46.74	46.74	46.74	46.74	46.74	-3.61%	-
Jan 16, 2026	48.49	48.49	48.49	48.49	48.49	0.10%	-
Jan 15, 2026	48.44	48.44	48.44	48.44	48.44	-0.57%	-
Jan 14, 2026	48.72	48.72	48.72	48.72	48.72	1.02%	-
Jan 13, 2026	48.23	48.23	48.23	48.23	48.23	0.75%	-
Jan 12, 2026	47.87	47.87	47.87	47.87	47.87	-0.68%	-
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%	-