Magna International Inc. (TSX:MG)
Canada · Delayed Price · Currency is CAD 62.99
-0.15 (-0.24%)
Oct 15, 2025, 4:00 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 63.38 | 63.65 | 62.36 | 62.77 | 62.77 | -0.59% | 174,655 |
| Oct 14, 2025 | 60.83 | 63.30 | 60.67 | 63.14 | 63.14 | 3.56% | 1,580,700 |
| Oct 10, 2025 | 62.96 | 62.96 | 60.81 | 60.97 | 60.97 | -2.45% | 1,181,426 |
| Oct 9, 2025 | 64.51 | 64.51 | 62.13 | 62.50 | 62.50 | -3.10% | 1,025,500 |
| Oct 8, 2025 | 65.12 | 65.17 | 64.19 | 64.50 | 64.50 | -0.75% | 732,800 |
| Oct 7, 2025 | 68.45 | 68.61 | 64.80 | 64.99 | 64.99 | -5.28% | 1,054,000 |
| Oct 6, 2025 | 68.89 | 69.47 | 68.22 | 68.61 | 68.61 | 0.40% | 857,400 |
| Oct 3, 2025 | 67.52 | 68.36 | 67.52 | 68.34 | 68.34 | 0.96% | 496,100 |
| Oct 2, 2025 | 66.74 | 67.73 | 66.35 | 67.69 | 67.69 | 2.31% | 1,093,946 |
| Oct 1, 2025 | 65.90 | 66.25 | 65.55 | 66.16 | 66.16 | 0.33% | 635,433 |
| Sep 30, 2025 | 65.22 | 65.97 | 65.08 | 65.94 | 65.94 | 0.87% | 1,008,700 |
| Sep 29, 2025 | 65.15 | 65.64 | 64.61 | 65.37 | 65.37 | 0.63% | 850,900 |
| Sep 26, 2025 | 65.03 | 65.19 | 64.29 | 64.96 | 64.96 | 0.03% | 574,700 |
| Sep 25, 2025 | 63.89 | 65.02 | 63.44 | 64.94 | 64.94 | 1.50% | 1,089,410 |
| Sep 24, 2025 | 64.00 | 64.50 | 63.68 | 63.98 | 63.98 | 0.02% | 959,400 |
| Sep 23, 2025 | 64.11 | 64.82 | 63.86 | 63.97 | 63.97 | -0.37% | 663,000 |
| Sep 22, 2025 | 64.40 | 64.83 | 64.07 | 64.21 | 64.21 | -0.93% | 757,200 |
| Sep 19, 2025 | 66.29 | 66.29 | 64.57 | 64.81 | 64.81 | -0.72% | 3,000,100 |
| Sep 18, 2025 | 64.99 | 65.46 | 64.59 | 65.28 | 65.28 | 1.37% | 740,345 |
| Sep 17, 2025 | 63.84 | 65.30 | 63.61 | 64.40 | 64.40 | 1.48% | 1,066,709 |
| Sep 16, 2025 | 64.50 | 64.68 | 63.38 | 63.46 | 63.46 | -1.70% | 1,908,500 |
| Sep 15, 2025 | 64.53 | 64.61 | 64.11 | 64.56 | 64.56 | 0.47% | 1,804,700 |
| Sep 12, 2025 | 64.32 | 64.50 | 63.89 | 64.26 | 64.26 | -0.76% | 555,617 |
| Sep 11, 2025 | 64.00 | 64.98 | 63.56 | 64.75 | 64.75 | 1.95% | 1,364,345 |
| Sep 10, 2025 | 63.55 | 63.83 | 62.80 | 63.51 | 63.51 | -0.45% | 831,006 |
| Sep 9, 2025 | 63.30 | 63.90 | 63.03 | 63.80 | 63.80 | 0.35% | 1,120,400 |
| Sep 8, 2025 | 63.49 | 63.65 | 62.41 | 63.58 | 63.58 | 0.05% | 1,170,605 |
| Sep 5, 2025 | 62.74 | 63.67 | 62.74 | 63.55 | 63.55 | 1.31% | 716,503 |
| Sep 4, 2025 | 62.17 | 62.80 | 61.97 | 62.73 | 62.73 | 0.98% | 1,029,340 |
| Sep 3, 2025 | 62.59 | 63.49 | 62.09 | 62.12 | 62.12 | -0.96% | 753,800 |
| Sep 2, 2025 | 62.19 | 62.79 | 62.05 | 62.72 | 62.72 | -0.51% | 454,200 |
| Aug 29, 2025 | 63.11 | 63.62 | 62.75 | 63.04 | 63.04 | -0.32% | 979,900 |
| Aug 28, 2025 | 63.88 | 64.03 | 62.60 | 63.24 | 63.24 | -1.00% | 1,085,308 |
| Aug 27, 2025 | 63.96 | 64.78 | 63.72 | 63.88 | 63.88 | -0.47% | 869,700 |
| Aug 26, 2025 | 63.94 | 64.56 | 63.71 | 64.18 | 64.18 | 0.23% | 944,526 |
| Aug 25, 2025 | 63.40 | 64.29 | 63.20 | 64.03 | 64.03 | 0.49% | 1,104,400 |
| Aug 22, 2025 | 61.65 | 63.90 | 61.56 | 63.72 | 63.72 | 3.63% | 1,384,625 |
| Aug 21, 2025 | 61.19 | 61.80 | 60.71 | 61.49 | 61.49 | 0.02% | 473,900 |
| Aug 20, 2025 | 60.97 | 61.87 | 60.97 | 61.48 | 61.48 | -0.24% | 553,200 |
| Aug 19, 2025 | 60.88 | 61.92 | 60.88 | 61.63 | 61.63 | 1.35% | 562,400 |
| Aug 18, 2025 | 60.84 | 61.45 | 60.69 | 60.81 | 60.81 | -0.64% | 952,000 |
| Aug 15, 2025 | 61.16 | 61.32 | 60.70 | 61.20 | 61.20 | -0.92% | 762,800 |
| Aug 14, 2025 | 61.14 | 61.77 | 60.89 | 61.77 | 61.10 | -0.37% | 758,600 |
| Aug 13, 2025 | 60.77 | 62.43 | 60.73 | 62.00 | 61.33 | 2.09% | 939,903 |
| Aug 12, 2025 | 58.28 | 60.77 | 58.28 | 60.73 | 60.07 | 4.24% | 1,158,228 |
| Aug 11, 2025 | 58.48 | 58.94 | 57.92 | 58.26 | 57.63 | -0.38% | 452,619 |
| Aug 8, 2025 | 58.40 | 58.64 | 57.85 | 58.48 | 57.85 | -0.07% | 684,900 |
| Aug 7, 2025 | 58.42 | 58.67 | 57.91 | 58.52 | 57.89 | 1.47% | 1,051,638 |
| Aug 6, 2025 | 57.70 | 58.10 | 57.31 | 57.67 | 57.04 | 0.26% | 1,913,700 |
| Aug 5, 2025 | 58.29 | 58.29 | 56.86 | 57.52 | 56.90 | 0.82% | 836,500 |