Magna International Inc. (TSX:MG)
Canada · Delayed Price · Currency is CAD 70.29
-0.21 (-0.30%)
Nov 6, 2025, 10:36 AM EST
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.43% | 25,143 |
| Nov 5, 2025 | 69.38 | 71.08 | 69.10 | 70.50 | 70.50 | 2.16% | 1,936,700 |
| Nov 4, 2025 | 67.76 | 69.30 | 67.76 | 69.01 | 69.01 | -0.36% | 1,046,214 |
| Nov 3, 2025 | 66.71 | 69.72 | 66.62 | 69.26 | 69.26 | 4.53% | 1,284,500 |
| Oct 31, 2025 | 65.21 | 67.00 | 63.89 | 66.26 | 66.26 | 6.03% | 1,147,104 |
| Oct 30, 2025 | 62.83 | 63.47 | 62.46 | 62.49 | 62.49 | -1.59% | 877,000 |
| Oct 29, 2025 | 63.13 | 63.60 | 62.72 | 63.50 | 63.50 | 0.19% | 1,291,300 |
| Oct 28, 2025 | 63.17 | 63.62 | 63.00 | 63.38 | 63.38 | -0.25% | 499,100 |
| Oct 27, 2025 | 65.01 | 65.01 | 63.33 | 63.54 | 63.54 | -1.78% | 1,039,600 |
| Oct 24, 2025 | 64.86 | 65.10 | 64.54 | 64.69 | 64.69 | 0.34% | 968,400 |
| Oct 23, 2025 | 63.86 | 65.34 | 63.86 | 64.47 | 64.47 | 0.84% | 819,636 |
| Oct 22, 2025 | 64.72 | 65.00 | 63.73 | 63.93 | 63.93 | -1.34% | 1,050,316 |
| Oct 21, 2025 | 63.16 | 65.02 | 63.16 | 64.80 | 64.80 | 3.02% | 930,645 |
| Oct 20, 2025 | 63.54 | 63.64 | 62.74 | 62.90 | 62.90 | 0.30% | 529,800 |
| Oct 17, 2025 | 62.61 | 63.05 | 62.36 | 62.71 | 62.71 | -0.24% | 887,027 |
| Oct 16, 2025 | 62.85 | 63.05 | 62.32 | 62.86 | 62.86 | -0.21% | 1,381,817 |
| Oct 15, 2025 | 63.38 | 63.65 | 62.36 | 62.99 | 62.99 | -0.24% | 625,923 |
| 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 |