Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	73.72	74.14	73.39	73.84	73.84	0.05%	1,965,137
Feb 6, 2026	72.19	73.85	71.85	73.80	73.80	2.33%	847,510
Feb 5, 2026	71.96	72.72	71.52	72.12	72.12	-0.26%	1,246,552
Feb 4, 2026	70.58	73.90	70.58	72.31	72.31	3.08%	4,876,643
Feb 3, 2026	70.10	71.58	69.78	70.15	70.15	-0.07%	855,583
Feb 2, 2026	69.81	70.73	69.63	70.20	70.20	0.85%	1,692,566
Jan 30, 2026	70.03	70.45	69.03	69.61	69.61	-2.19%	2,245,404
Jan 29, 2026	71.21	71.62	70.47	71.17	71.17	0.31%	1,991,017
Jan 28, 2026	72.37	72.43	70.81	70.95	70.95	-2.45%	1,874,241
Jan 27, 2026	73.36	73.58	72.54	72.73	72.73	-0.32%	1,431,679
Jan 26, 2026	72.75	73.03	72.03	72.96	72.96	0.08%	1,098,921
Jan 23, 2026	73.99	74.15	72.74	72.90	72.90	-0.98%	1,458,952
Jan 22, 2026	75.68	76.05	73.41	73.62	73.62	-1.89%	799,980
Jan 21, 2026	74.54	75.66	74.18	75.04	75.04	1.16%	1,448,243
Jan 20, 2026	74.61	75.14	73.81	74.18	74.18	-2.47%	885,572
Jan 19, 2026	75.75	76.15	75.14	76.06	76.06	-0.34%	257,033
Jan 16, 2026	78.11	78.62	75.09	76.32	76.32	-2.73%	924,015
Jan 15, 2026	78.56	79.26	78.32	78.46	78.46	-0.06%	416,759
Jan 14, 2026	79.15	79.72	78.05	78.51	78.51	-0.75%	603,288
Jan 13, 2026	78.29	79.13	78.07	79.10	79.10	0.98%	1,356,955
Jan 12, 2026	78.08	78.66	77.91	78.33	78.33	0.19%	1,001,980
Jan 9, 2026	78.19	78.77	77.40	78.18	78.18	0.84%	547,432
Jan 8, 2026	77.53	78.84	77.39	77.53	77.53	-0.51%	876,522
Jan 7, 2026	78.30	79.41	77.42	77.93	77.93	-0.47%	1,766,400
Jan 6, 2026	76.48	78.56	75.61	78.30	78.30	3.37%	1,104,752
Jan 5, 2026	75.12	76.36	75.12	75.75	75.75	0.97%	485,318
Jan 2, 2026	73.87	75.37	73.65	75.02	75.02	2.53%	382,139
Dec 31, 2025	73.49	73.50	72.90	73.17	73.17	-0.42%	327,878
Dec 30, 2025	73.44	73.70	73.41	73.48	73.48	-0.19%	631,274
Dec 29, 2025	73.31	74.00	73.31	73.62	73.62	0.20%	327,994
Dec 24, 2025	73.75	74.33	73.19	73.47	73.47	-0.43%	161,275
Dec 23, 2025	74.51	75.12	73.61	73.79	73.79	-1.18%	1,036,845
Dec 22, 2025	76.19	76.19	74.59	74.67	74.67	-2.03%	1,329,127
Dec 19, 2025	75.70	76.30	75.20	76.22	76.22	1.45%	3,468,047
Dec 18, 2025	74.50	75.94	74.06	75.13	75.13	1.77%	1,626,087
Dec 17, 2025	72.62	73.95	72.58	73.82	73.82	1.60%	803,281
Dec 16, 2025	71.90	72.84	71.77	72.66	72.66	0.76%	904,289
Dec 15, 2025	71.56	72.44	71.56	72.11	72.11	0.95%	858,813
Dec 12, 2025	71.59	71.84	71.16	71.43	71.43	0.17%	1,165,666
Dec 11, 2025	70.26	71.57	70.12	71.31	71.31	1.06%	1,073,467
Dec 10, 2025	68.11	70.64	68.11	70.56	70.56	3.28%	1,450,557
Dec 9, 2025	67.99	68.89	67.80	68.32	68.32	-0.18%	672,090
Dec 8, 2025	67.48	68.50	67.05	68.44	68.44	0.90%	1,068,549
Dec 5, 2025	68.49	68.64	67.78	67.83	67.83	-0.82%	781,493
Dec 4, 2025	69.45	69.50	68.25	68.39	68.39	-0.96%	1,012,235
Dec 3, 2025	68.80	69.48	68.80	69.05	69.05	0.13%	698,939
Dec 2, 2025	69.38	69.41	68.34	68.96	68.96	-0.16%	686,073
Dec 1, 2025	68.26	69.92	67.80	69.07	69.07	0.99%	1,342,127
Nov 28, 2025	68.37	68.81	67.96	68.39	68.39	-0.06%	1,299,581
Nov 27, 2025	68.52	68.70	68.31	68.43	68.43	-0.22%	128,078