Magna International Inc. (FRA:MGA)
Germany · Delayed Price · Currency is EUR 52.16
-0.24 (-0.46%)
Last updated: Apr 23, 2026, 9:02 AM CET
FRA:MGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | - | -0.46% | 59 |
| Apr 22, 2026 | 52.46 | 52.46 | 52.40 | 52.40 | 52.40 | -0.34% | 40 |
| Apr 21, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 2.74% | - |
| Apr 20, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -1.58% | - |
| Apr 17, 2026 | 48.02 | 52.00 | 48.02 | 52.00 | 52.00 | 8.20% | 24 |
| Apr 16, 2026 | 47.70 | 48.06 | 47.70 | 48.06 | 48.06 | -2.34% | 40 |
| Apr 15, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.79% | 20 |
| Apr 14, 2026 | 49.33 | 49.63 | 49.33 | 49.60 | 49.60 | 1.66% | 64 |
| Apr 13, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.89% | - |
| Apr 10, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.18% | - |
| Apr 9, 2026 | 48.94 | 49.32 | 48.94 | 49.32 | 49.32 | 3.14% | 30 |
| Apr 8, 2026 | 47.58 | 47.82 | 47.58 | 47.82 | 47.82 | 0.76% | 54 |
| Apr 7, 2026 | 47.14 | 47.46 | 47.14 | 47.46 | 47.46 | -2.79% | 35 |
| Apr 2, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.76% | 20 |
| Apr 1, 2026 | 48.15 | 48.45 | 48.15 | 48.45 | 48.45 | 3.86% | 20 |
| Mar 31, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.00% | - |
| Mar 30, 2026 | 47.18 | 47.18 | 46.80 | 47.12 | 47.12 | -1.85% | 1,043 |
| Mar 27, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.60% | - |
| Mar 26, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.94% | - |
| Mar 25, 2026 | 47.23 | 47.38 | 47.23 | 47.38 | 47.38 | 0.81% | 184 |
| Mar 24, 2026 | 46.24 | 47.00 | 46.24 | 47.00 | 47.00 | 1.10% | 305 |
| Mar 23, 2026 | 44.73 | 46.49 | 44.73 | 46.49 | 46.49 | 4.03% | 177 |
| Mar 20, 2026 | 45.31 | 45.31 | 44.65 | 44.69 | 44.69 | -5.16% | 300 |
| Mar 19, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -2.83% | - |
| Mar 18, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.78% | - |
| Mar 17, 2026 | 48.57 | 48.87 | 48.57 | 48.87 | 48.87 | 0.33% | 18 |
| Mar 16, 2026 | 48.16 | 48.71 | 48.16 | 48.71 | 48.71 | -0.53% | 50 |
| Mar 13, 2026 | 48.96 | 48.97 | 48.96 | 48.97 | 48.97 | -1.49% | 25 |
| Mar 12, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.22% | - |
| Mar 11, 2026 | 49.59 | 49.60 | 49.59 | 49.60 | 49.60 | 0.12% | 240 |
| Mar 10, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.72% | - |
| Mar 9, 2026 | 49.60 | 49.90 | 49.60 | 49.90 | 49.90 | -4.52% | 126 |
| Mar 6, 2026 | 52.28 | 52.28 | 52.26 | 52.26 | 52.26 | 0.65% | 130 |
| Mar 5, 2026 | 53.08 | 53.08 | 51.92 | 51.92 | 51.92 | -1.85% | 214 |
| Mar 4, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.49% | - |
| Mar 3, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.94% | - |
| Mar 2, 2026 | 53.16 | 53.20 | 53.16 | 53.20 | 53.20 | -0.82% | 146 |
| Feb 27, 2026 | 53.72 | 53.72 | 53.64 | 53.64 | 53.64 | -1.22% | 24 |
| Feb 26, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 53.88 | -1.34% | 18 |
| Feb 25, 2026 | 54.86 | 55.04 | 54.86 | 55.04 | 54.61 | -0.07% | 70 |
| Feb 24, 2026 | 54.14 | 55.22 | 54.14 | 55.08 | 54.65 | 0.92% | 221 |
| Feb 23, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.16 | -2.01% | - |
| Feb 20, 2026 | 56.60 | 56.60 | 55.66 | 55.70 | 55.27 | -1.24% | 264 |
| Feb 19, 2026 | 56.50 | 56.50 | 56.40 | 56.40 | 55.96 | 0.25% | 1,000 |
| Feb 18, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 55.83 | 0.46% | - |
| Feb 17, 2026 | 56.94 | 57.40 | 56.00 | 56.00 | 55.57 | -1.51% | 783 |
| Feb 16, 2026 | 57.54 | 57.54 | 56.86 | 56.86 | 56.42 | 5.45% | 532 |
| Feb 13, 2026 | 48.58 | 53.92 | 48.58 | 53.92 | 53.50 | 10.92% | 215 |
| Feb 12, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.23 | 0.04% | - |
| Feb 11, 2026 | 47.05 | 48.59 | 47.05 | 48.59 | 48.21 | 3.69% | 400 |