Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	57.43	57.69	56.59	57.43	57.43	-1.09%	276,570
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
May 22, 2025	49.97	49.97	49.14	49.46	49.46	0.14%	3,451,737
May 21, 2025	50.00	50.22	49.34	49.39	49.39	-2.20%	1,762,100
May 20, 2025	51.33	51.70	50.21	50.50	50.50	-1.52%	5,657,600
May 16, 2025	50.16	51.35	50.02	51.28	51.28	0.69%	2,393,209
May 15, 2025	51.11	51.53	50.89	50.93	50.25	-1.24%	5,480,141
May 14, 2025	52.34	52.40	51.51	51.57	50.88	-0.29%	3,406,600
May 13, 2025	51.38	51.79	50.79	51.72	51.03	1.65%	723,324
May 12, 2025	50.44	51.49	50.44	50.88	50.20	4.89%	1,784,200
May 9, 2025	48.32	48.90	48.08	48.51	47.86	0.94%	1,909,600
May 8, 2025	46.56	48.68	46.48	48.06	47.42	4.09%	1,028,608
May 7, 2025	46.24	46.27	45.31	46.17	45.56	0.94%	2,401,637
May 6, 2025	45.61	46.04	44.85	45.74	45.13	-0.46%	3,458,400
May 5, 2025	46.87	46.88	45.39	45.95	45.34	0.57%	2,916,548
May 2, 2025	49.55	49.55	45.61	45.69	45.08	-5.79%	2,228,500
May 1, 2025	48.35	48.99	48.14	48.50	47.85	1.25%	1,342,300