Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.63	58.63	56.26	57.05	57.05	0.40%	718,465
Jul 31, 2025	56.27	57.02	56.04	56.82	56.82	0.64%	901,373
Jul 30, 2025	57.13	57.37	56.29	56.46	56.46	-1.26%	689,000
Jul 29, 2025	58.44	58.54	57.11	57.18	57.18	-2.06%	1,229,000
Jul 28, 2025	58.87	58.92	58.03	58.38	58.38	0.03%	776,900
Jul 25, 2025	58.31	58.61	57.61	58.36	58.36	0.03%	529,031
Jul 24, 2025	58.47	58.99	58.21	58.34	58.34	-1.57%	809,100
Jul 23, 2025	57.86	59.30	57.43	59.27	59.27	3.62%	1,262,023
Jul 22, 2025	56.88	57.41	56.51	57.20	57.20	0.42%	1,278,946
Jul 21, 2025	57.30	57.55	56.82	56.96	56.96	0.18%	709,400
Jul 18, 2025	58.81	58.81	56.71	56.86	56.86	-2.92%	896,727
Jul 17, 2025	57.93	58.84	57.72	58.57	58.57	1.67%	761,507
Jul 16, 2025	57.69	57.99	56.88	57.61	57.61	-0.03%	1,057,901
Jul 15, 2025	58.56	58.77	57.62	57.63	57.63	-1.03%	556,103
Jul 14, 2025	57.00	58.36	56.93	58.23	58.23	1.36%	1,824,700
Jul 11, 2025	57.43	57.69	56.59	57.45	57.45	-1.05%	1,101,937
Jul 10, 2025	57.91	59.09	57.77	58.06	58.06	0.48%	1,127,519
Jul 9, 2025	57.49	57.86	57.07	57.78	57.78	1.42%	741,525
Jul 8, 2025	56.25	57.88	56.17	56.97	56.97	1.95%	906,744
Jul 7, 2025	55.50	56.36	55.16	55.88	55.88	0.25%	1,122,939
Jul 4, 2025	55.55	55.78	55.22	55.74	55.74	-0.46%	149,949
Jul 3, 2025	56.87	56.90	55.86	56.00	56.00	-1.29%	520,946
Jul 2, 2025	54.34	56.79	54.30	56.73	56.73	7.77%	1,521,800
Jun 30, 2025	52.50	52.72	52.29	52.64	52.64	-0.06%	887,700
Jun 27, 2025	52.23	53.30	52.05	52.67	52.67	0.90%	2,324,319
Jun 26, 2025	51.41	52.21	51.28	52.20	52.20	1.32%	420,700
Jun 25, 2025	51.91	51.91	51.06	51.52	51.52	-0.21%	425,208
Jun 24, 2025	51.65	52.09	51.50	51.63	51.63	0.47%	481,500
Jun 23, 2025	50.81	51.55	50.55	51.39	51.39	0.57%	1,487,432
Jun 20, 2025	51.96	51.96	50.86	51.10	51.10	-0.35%	1,367,700
Jun 19, 2025	51.32	51.41	51.01	51.28	51.28	-0.54%	144,228
Jun 18, 2025	50.96	51.74	50.82	51.56	51.56	1.38%	742,540
Jun 17, 2025	51.13	51.17	50.46	50.86	50.86	-1.05%	1,351,200
Jun 16, 2025	51.39	51.70	51.00	51.40	51.40	1.34%	581,900
Jun 13, 2025	51.87	52.40	50.61	50.72	50.72	-3.19%	735,800
Jun 12, 2025	51.94	52.56	51.65	52.39	52.39	-0.15%	2,152,317
Jun 11, 2025	53.00	53.22	52.37	52.47	52.47	-0.36%	1,417,900
Jun 10, 2025	51.31	52.86	51.00	52.66	52.66	3.28%	1,916,100
Jun 9, 2025	50.29	51.31	50.29	50.99	50.99	1.67%	1,440,400
Jun 6, 2025	50.08	50.70	49.65	50.15	50.15	1.54%	2,224,431
Jun 5, 2025	49.45	49.69	48.97	49.39	49.39	-0.40%	1,401,614
Jun 4, 2025	49.87	49.94	49.42	49.59	49.59	-0.60%	1,652,335
Jun 3, 2025	48.52	50.69	48.50	49.89	49.89	2.44%	2,390,806
Jun 2, 2025	49.39	49.56	48.50	48.70	48.70	-2.25%	3,376,400
May 30, 2025	49.96	50.42	49.66	49.82	49.82	-0.80%	2,243,600
May 29, 2025	50.35	50.48	49.97	50.22	50.22	0.62%	3,111,300
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