Magna International Inc. (TSX:MG)
50.22
+0.31 (0.62%)
May 29, 2025, 4:00 PM EDT
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 |