Magna International Inc. (TSX:MG)
Canada flag Canada · Delayed Price · Currency is CAD
50.22
+0.31 (0.62%)
May 29, 2025, 4:00 PM EDT

Magna International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202550.3550.4849.9750.2250.220.62%3,064,340
May 28, 202550.3750.3749.8549.9149.91-1.09%3,217,730
May 27, 202549.9950.5049.5050.4650.462.29%2,941,175
May 26, 202549.2449.5549.0349.3349.331.31%204,100
May 23, 202548.5948.7848.2048.6948.69-1.56%1,190,732
May 22, 202549.9749.9749.1449.4649.460.14%3,451,737
May 21, 202550.0050.2249.3449.3949.39-2.20%1,762,100
May 20, 202551.3351.7050.2150.5050.50-1.52%5,657,600
May 16, 202550.1651.3550.0251.2851.280.69%2,393,209
May 15, 202551.1151.5350.8950.9350.25-1.24%5,480,141
May 14, 202552.3452.4051.5151.5750.88-0.29%3,406,600
May 13, 202551.3851.7950.7951.7251.031.65%723,324
May 12, 202550.4451.4950.4450.8850.204.89%1,784,200
May 9, 202548.3248.9048.0848.5147.860.94%1,909,600
May 8, 202546.5648.6846.4848.0647.424.09%1,028,608
May 7, 202546.2446.2745.3146.1745.560.94%2,401,637
May 6, 202545.6146.0444.8545.7445.13-0.46%3,458,400
May 5, 202546.8746.8845.3945.9545.340.57%2,916,548
May 2, 202549.5549.5545.6145.6945.08-5.79%2,228,500
May 1, 202548.3548.9948.1448.5047.851.25%1,342,300
Apr 30, 202547.7248.0647.1847.9047.26-1.11%1,252,811
Apr 29, 202547.3848.5047.3848.4447.802.24%1,850,800
Apr 28, 202547.4048.1147.1047.3846.750.38%3,076,100
Apr 25, 202547.0247.4346.8947.2046.57-2,327,200
Apr 24, 202546.3547.2246.0647.2046.572.08%1,950,447
Apr 23, 202546.8047.5146.1546.2445.621.38%1,264,139
Apr 22, 202545.4346.0345.1145.6145.002.22%1,839,700
Apr 21, 202544.3244.6743.5644.6244.030.02%1,119,401
Apr 17, 202544.6245.3244.4344.6144.020.07%2,326,716
Apr 16, 202545.1945.6044.0444.5843.99-1.17%900,400
Apr 15, 202545.0445.7144.5945.1144.51-0.77%1,156,214
Apr 14, 202545.7745.7744.1045.4644.851.68%1,296,824
Apr 11, 202544.4444.9343.8044.7144.11-0.42%1,612,600
Apr 10, 202545.6145.6144.0544.9044.30-5.43%1,281,700
Apr 9, 202543.6447.8743.4647.4846.858.13%1,736,740
Apr 8, 202545.8046.1043.2543.9143.33-2.25%1,300,734
Apr 7, 202544.2346.4543.6944.9244.32-2.81%1,236,600
Apr 4, 202545.4746.5344.5046.2245.60-0.99%1,573,700
Apr 3, 202547.3847.8546.0746.6846.06-5.74%1,528,600
Apr 2, 202548.2549.8348.0149.5248.861.19%796,700
Apr 1, 202548.8649.3847.9048.9448.290.06%1,278,000
Mar 31, 202548.0149.3547.7548.9148.260.43%1,429,700
Mar 28, 202549.9249.9248.5948.7048.05-2.70%1,000,100
Mar 27, 202552.5952.7549.4850.0549.38-6.92%1,698,800
Mar 26, 202553.1053.8452.6953.7753.051.22%669,300
Mar 25, 202553.8453.9952.9353.1252.41-0.99%1,045,833
Mar 24, 202552.9253.9152.9253.6552.942.62%801,116
Mar 21, 202551.5252.3650.8652.2851.580.85%3,852,300
Mar 20, 202551.4152.6451.1551.8451.15-0.27%914,420
Mar 19, 202552.6353.0951.7751.9851.29-1.20%975,801