Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	46.56	48.68	46.48	48.06	48.06	4.09%	1,028,608
May 7, 2025	46.24	46.27	45.31	46.17	46.17	0.94%	2,402,237
May 6, 2025	45.61	46.04	44.85	45.74	45.74	-0.46%	3,458,400
May 5, 2025	46.87	46.88	45.39	45.95	45.95	0.57%	2,916,948
May 2, 2025	49.55	49.55	45.61	45.69	45.69	-5.79%	2,228,500
May 1, 2025	48.35	48.99	48.14	48.50	48.50	1.25%	1,342,657
Apr 30, 2025	47.72	48.06	47.18	47.90	47.90	-1.11%	1,252,811
Apr 29, 2025	47.38	48.50	47.38	48.44	48.44	2.24%	1,850,800
Apr 28, 2025	47.40	48.11	47.10	47.38	47.38	0.38%	3,076,100
Apr 25, 2025	47.02	47.43	46.89	47.20	47.20	-	2,327,200
Apr 24, 2025	46.35	47.22	46.06	47.20	47.20	2.08%	1,950,447
Apr 23, 2025	46.80	47.51	46.15	46.24	46.24	1.38%	1,264,139
Apr 22, 2025	45.43	46.03	45.11	45.61	45.61	2.22%	1,839,700
Apr 21, 2025	44.32	44.67	43.56	44.62	44.62	0.02%	1,119,401
Apr 17, 2025	44.62	45.32	44.43	44.61	44.61	0.07%	2,326,716
Apr 16, 2025	45.19	45.60	44.04	44.58	44.58	-1.17%	900,553
Apr 15, 2025	45.04	45.71	44.59	45.11	45.11	-0.77%	1,156,214
Apr 14, 2025	45.77	45.77	44.10	45.46	45.46	1.68%	1,296,824
Apr 11, 2025	44.44	44.93	43.80	44.71	44.71	-0.42%	1,612,600
Apr 10, 2025	45.61	45.61	44.05	44.90	44.90	-5.43%	1,281,700
Apr 9, 2025	43.64	47.87	43.46	47.48	47.48	8.13%	1,736,740
Apr 8, 2025	45.80	46.10	43.25	43.91	43.91	-2.25%	1,300,734
Apr 7, 2025	44.23	46.45	43.69	44.92	44.92	-2.81%	1,236,600
Apr 4, 2025	45.47	46.53	44.50	46.22	46.22	-0.99%	1,573,700
Apr 3, 2025	47.38	47.85	46.07	46.68	46.68	-5.74%	1,528,600
Apr 2, 2025	48.25	49.83	48.01	49.52	49.52	1.19%	796,700
Apr 1, 2025	48.86	49.38	47.90	48.94	48.94	0.06%	1,278,000
Mar 31, 2025	48.01	49.35	47.75	48.91	48.91	0.43%	1,429,700
Mar 28, 2025	49.92	49.92	48.59	48.70	48.70	-2.70%	1,000,100
Mar 27, 2025	52.59	52.75	49.48	50.05	50.05	-6.92%	1,698,800
Mar 26, 2025	53.10	53.84	52.69	53.77	53.77	1.22%	669,300
Mar 25, 2025	53.84	53.99	52.93	53.12	53.12	-0.99%	1,045,833
Mar 24, 2025	52.92	53.91	52.92	53.65	53.65	2.62%	801,116
Mar 21, 2025	51.52	52.36	50.86	52.28	52.28	0.85%	3,852,300
Mar 20, 2025	51.41	52.64	51.15	51.84	51.84	-0.27%	914,420
Mar 19, 2025	52.63	53.09	51.77	51.98	51.98	-1.20%	975,801
Mar 18, 2025	52.46	52.84	52.11	52.61	52.61	0.21%	1,522,433
Mar 17, 2025	52.14	53.42	52.13	52.50	52.50	0.36%	1,341,305
Mar 14, 2025	51.66	52.64	51.62	52.31	52.31	2.13%	1,079,587
Mar 13, 2025	51.99	52.90	51.15	51.22	51.22	-2.07%	3,408,300
Mar 12, 2025	53.05	53.09	51.51	52.30	52.30	-1.41%	1,560,713
Mar 11, 2025	54.97	55.24	52.15	53.05	53.05	-3.89%	1,835,633
Mar 10, 2025	54.08	55.86	54.08	55.20	55.20	1.01%	2,502,000
Mar 7, 2025	53.02	54.71	52.85	54.65	54.65	2.17%	1,197,536
Mar 6, 2025	52.45	53.61	52.11	53.49	53.49	1.23%	1,788,229
Mar 5, 2025	50.52	52.86	50.05	52.84	52.84	6.86%	2,341,235
Mar 4, 2025	49.57	50.11	48.22	49.45	49.45	-3.57%	3,220,800
Mar 3, 2025	52.97	53.56	50.96	51.28	51.28	-2.68%	5,320,545
Feb 28, 2025	52.88	53.13	51.57	52.69	52.69	-1.68%	7,501,500
Feb 27, 2025	54.31	54.60	53.55	53.59	52.89	-2.19%	2,771,800