Magna International Inc. (TSX:MG)
Canada · Delayed Price · Currency is CAD 64.26
-0.49 (-0.76%)
Sep 12, 2025, 4:00 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 58.63 | 58.63 | 56.26 | 57.05 | 56.43 | 0.40% | 718,500 |
| Jul 31, 2025 | 56.27 | 57.02 | 56.04 | 56.82 | 56.20 | 0.64% | 899,700 |
| Jul 30, 2025 | 57.13 | 57.37 | 56.29 | 56.46 | 55.85 | -1.26% | 689,000 |
| Jul 29, 2025 | 58.44 | 58.54 | 57.11 | 57.18 | 56.56 | -2.06% | 1,229,000 |
| Jul 28, 2025 | 58.87 | 58.92 | 58.03 | 58.38 | 57.75 | 0.03% | 776,900 |
| Jul 25, 2025 | 58.31 | 58.61 | 57.61 | 58.36 | 57.73 | 0.03% | 529,031 |
| Jul 24, 2025 | 58.47 | 58.99 | 58.21 | 58.34 | 57.71 | -1.57% | 809,100 |
| Jul 23, 2025 | 57.86 | 59.30 | 57.43 | 59.27 | 58.63 | 3.62% | 1,262,023 |
| Jul 22, 2025 | 56.88 | 57.41 | 56.51 | 57.20 | 56.58 | 0.42% | 1,278,946 |
| Jul 21, 2025 | 57.30 | 57.55 | 56.82 | 56.96 | 56.34 | 0.18% | 709,400 |
| Jul 18, 2025 | 58.81 | 58.81 | 56.71 | 56.86 | 56.24 | -2.92% | 896,727 |
| Jul 17, 2025 | 57.93 | 58.84 | 57.72 | 58.57 | 57.94 | 1.67% | 761,507 |
| Jul 16, 2025 | 57.69 | 57.99 | 56.88 | 57.61 | 56.99 | -0.03% | 1,057,901 |
| Jul 15, 2025 | 58.56 | 58.77 | 57.62 | 57.63 | 57.01 | -1.03% | 556,103 |
| Jul 14, 2025 | 57.00 | 58.36 | 56.93 | 58.23 | 57.60 | 1.36% | 1,824,700 |
| Jul 11, 2025 | 57.43 | 57.69 | 56.59 | 57.45 | 56.83 | -1.05% | 1,101,937 |
| Jul 10, 2025 | 57.91 | 59.09 | 57.77 | 58.06 | 57.43 | 0.48% | 1,127,519 |
| Jul 9, 2025 | 57.49 | 57.86 | 57.07 | 57.78 | 57.15 | 1.42% | 741,525 |
| Jul 8, 2025 | 56.25 | 57.88 | 56.17 | 56.97 | 56.35 | 1.95% | 906,744 |
| Jul 7, 2025 | 55.50 | 56.36 | 55.16 | 55.88 | 55.27 | 0.25% | 1,122,939 |
| Jul 4, 2025 | 55.55 | 55.78 | 55.22 | 55.74 | 55.14 | -0.46% | 149,949 |
| Jul 3, 2025 | 56.87 | 56.90 | 55.86 | 56.00 | 55.39 | -1.29% | 520,946 |