Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	50.35	50.48	49.97	50.22	50.22	0.62%	3,064,340
May 28, 2025	50.37	50.37	49.85	49.91	49.91	-1.09%	3,217,730
May 27, 2025	49.99	50.50	49.50	50.46	50.46	2.29%	2,941,175
May 26, 2025	49.24	49.55	49.03	49.33	49.33	1.31%	204,100
May 23, 2025	48.59	48.78	48.20	48.69	48.69	-1.56%	1,190,732
May 22, 2025	49.97	49.97	49.14	49.46	49.46	0.14%	3,451,737
May 21, 2025	50.00	50.22	49.34	49.39	49.39	-2.20%	1,762,100
May 20, 2025	51.33	51.70	50.21	50.50	50.50	-1.52%	5,657,600
May 16, 2025	50.16	51.35	50.02	51.28	51.28	0.69%	2,393,209
May 15, 2025	51.11	51.53	50.89	50.93	50.25	-1.24%	5,480,141
May 14, 2025	52.34	52.40	51.51	51.57	50.88	-0.29%	3,406,600
May 13, 2025	51.38	51.79	50.79	51.72	51.03	1.65%	723,324
May 12, 2025	50.44	51.49	50.44	50.88	50.20	4.89%	1,784,200
May 9, 2025	48.32	48.90	48.08	48.51	47.86	0.94%	1,909,600
May 8, 2025	46.56	48.68	46.48	48.06	47.42	4.09%	1,028,608
May 7, 2025	46.24	46.27	45.31	46.17	45.56	0.94%	2,401,637
May 6, 2025	45.61	46.04	44.85	45.74	45.13	-0.46%	3,458,400
May 5, 2025	46.87	46.88	45.39	45.95	45.34	0.57%	2,916,548
May 2, 2025	49.55	49.55	45.61	45.69	45.08	-5.79%	2,228,500
May 1, 2025	48.35	48.99	48.14	48.50	47.85	1.25%	1,342,300
Apr 30, 2025	47.72	48.06	47.18	47.90	47.26	-1.11%	1,252,811
Apr 29, 2025	47.38	48.50	47.38	48.44	47.80	2.24%	1,850,800
Apr 28, 2025	47.40	48.11	47.10	47.38	46.75	0.38%	3,076,100
Apr 25, 2025	47.02	47.43	46.89	47.20	46.57	-	2,327,200
Apr 24, 2025	46.35	47.22	46.06	47.20	46.57	2.08%	1,950,447
Apr 23, 2025	46.80	47.51	46.15	46.24	45.62	1.38%	1,264,139
Apr 22, 2025	45.43	46.03	45.11	45.61	45.00	2.22%	1,839,700
Apr 21, 2025	44.32	44.67	43.56	44.62	44.03	0.02%	1,119,401
Apr 17, 2025	44.62	45.32	44.43	44.61	44.02	0.07%	2,326,716
Apr 16, 2025	45.19	45.60	44.04	44.58	43.99	-1.17%	900,400
Apr 15, 2025	45.04	45.71	44.59	45.11	44.51	-0.77%	1,156,214
Apr 14, 2025	45.77	45.77	44.10	45.46	44.85	1.68%	1,296,824
Apr 11, 2025	44.44	44.93	43.80	44.71	44.11	-0.42%	1,612,600
Apr 10, 2025	45.61	45.61	44.05	44.90	44.30	-5.43%	1,281,700
Apr 9, 2025	43.64	47.87	43.46	47.48	46.85	8.13%	1,736,740
Apr 8, 2025	45.80	46.10	43.25	43.91	43.33	-2.25%	1,300,734
Apr 7, 2025	44.23	46.45	43.69	44.92	44.32	-2.81%	1,236,600
Apr 4, 2025	45.47	46.53	44.50	46.22	45.60	-0.99%	1,573,700
Apr 3, 2025	47.38	47.85	46.07	46.68	46.06	-5.74%	1,528,600
Apr 2, 2025	48.25	49.83	48.01	49.52	48.86	1.19%	796,700
Apr 1, 2025	48.86	49.38	47.90	48.94	48.29	0.06%	1,278,000
Mar 31, 2025	48.01	49.35	47.75	48.91	48.26	0.43%	1,429,700
Mar 28, 2025	49.92	49.92	48.59	48.70	48.05	-2.70%	1,000,100
Mar 27, 2025	52.59	52.75	49.48	50.05	49.38	-6.92%	1,698,800
Mar 26, 2025	53.10	53.84	52.69	53.77	53.05	1.22%	669,300
Mar 25, 2025	53.84	53.99	52.93	53.12	52.41	-0.99%	1,045,833
Mar 24, 2025	52.92	53.91	52.92	53.65	52.94	2.62%	801,116
Mar 21, 2025	51.52	52.36	50.86	52.28	51.58	0.85%	3,852,300
Mar 20, 2025	51.41	52.64	51.15	51.84	51.15	-0.27%	914,420
Mar 19, 2025	52.63	53.09	51.77	51.98	51.29	-1.20%	975,801