Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	86.53	86.94	85.73	86.01	86.01	-2.11%	5,191,461
Feb 26, 2026	88.60	89.47	87.37	87.86	87.18	-0.62%	1,429,102
Feb 25, 2026	89.17	89.82	87.68	88.41	87.73	-0.74%	1,847,467
Feb 24, 2026	87.85	89.60	87.78	89.07	88.38	1.69%	684,259
Feb 23, 2026	88.68	89.19	86.89	87.59	86.91	-1.43%	1,053,437
Feb 20, 2026	90.44	91.20	88.81	88.86	88.18	-2.77%	3,617,764
Feb 19, 2026	91.57	91.57	89.79	91.39	90.69	-0.21%	1,802,318
Feb 18, 2026	92.18	93.02	91.12	91.58	90.87	0.52%	2,644,741
Feb 17, 2026	90.00	92.65	89.09	91.11	90.41	-2.58%	2,855,957
Feb 13, 2026	86.00	95.18	85.53	93.52	92.80	18.94%	3,697,979
Feb 12, 2026	78.40	79.10	77.37	78.63	78.02	0.33%	1,675,127
Feb 11, 2026	76.32	78.60	76.32	78.37	77.77	2.81%	1,385,908
Feb 10, 2026	74.33	76.23	74.27	76.23	75.64	3.24%	1,085,171
Feb 9, 2026	73.72	74.14	73.39	73.84	73.27	0.05%	1,965,137
Feb 6, 2026	72.19	73.85	71.85	73.80	73.23	2.33%	847,510
Feb 5, 2026	71.96	72.72	71.52	72.12	71.56	-0.26%	1,246,552
Feb 4, 2026	70.58	73.90	70.58	72.31	71.75	3.08%	4,876,443
Feb 3, 2026	70.10	71.58	69.78	70.15	69.61	-0.07%	855,583
Feb 2, 2026	69.81	70.73	69.63	70.20	69.66	0.85%	1,700,666
Jan 30, 2026	70.03	70.45	69.03	69.61	69.07	-2.19%	2,245,404
Jan 29, 2026	71.21	71.62	70.47	71.17	70.62	0.31%	1,991,017
Jan 28, 2026	72.37	72.43	70.81	70.95	70.40	-2.45%	1,874,241
Jan 27, 2026	73.36	73.58	72.54	72.73	72.17	-0.32%	1,431,679
Jan 26, 2026	72.75	73.03	72.03	72.96	72.40	0.08%	1,099,121
Jan 23, 2026	73.99	74.15	72.74	72.90	72.34	-0.98%	1,458,952
Jan 22, 2026	75.68	76.05	73.41	73.62	73.05	-1.89%	799,980
Jan 21, 2026	74.54	75.66	74.18	75.04	74.46	1.16%	1,455,143
Jan 20, 2026	74.61	75.14	73.81	74.18	73.61	-2.47%	885,572
Jan 19, 2026	75.75	76.15	75.14	76.06	75.47	-0.34%	257,033
Jan 16, 2026	78.11	78.62	75.09	76.32	75.73	-2.73%	924,015
Jan 15, 2026	78.56	79.26	78.32	78.46	77.86	-0.06%	416,759
Jan 14, 2026	79.15	79.72	78.05	78.51	77.90	-0.75%	603,288
Jan 13, 2026	78.29	79.13	78.07	79.10	78.49	0.98%	1,356,955
Jan 12, 2026	78.08	78.66	77.91	78.33	77.73	0.19%	1,001,980
Jan 9, 2026	78.19	78.77	77.40	78.18	77.58	0.84%	547,432
Jan 8, 2026	77.53	78.84	77.39	77.53	76.93	-0.51%	876,522
Jan 7, 2026	78.30	79.41	77.42	77.93	77.33	-0.47%	1,792,100
Jan 6, 2026	76.48	78.56	75.61	78.30	77.70	3.37%	1,104,752
Jan 5, 2026	75.12	76.36	75.12	75.75	75.17	0.97%	485,018
Jan 2, 2026	73.87	75.37	73.65	75.02	74.44	2.53%	382,139
Dec 31, 2025	73.49	73.50	72.90	73.17	72.61	-0.42%	327,878
Dec 30, 2025	73.44	73.70	73.41	73.48	72.91	-0.19%	632,374
Dec 29, 2025	73.31	74.00	73.31	73.62	73.05	0.20%	327,994
Dec 24, 2025	73.75	74.33	73.19	73.47	72.90	-0.43%	161,275
Dec 23, 2025	74.51	75.12	73.61	73.79	73.22	-1.18%	1,036,845
Dec 22, 2025	76.19	76.19	74.59	74.67	74.09	-2.03%	1,329,127
Dec 19, 2025	75.70	76.30	75.20	76.22	75.63	1.45%	3,468,047
Dec 18, 2025	74.50	75.94	74.06	75.13	74.55	1.77%	1,626,087
Dec 17, 2025	72.62	73.95	72.58	73.82	73.25	1.60%	803,281
Dec 16, 2025	71.90	72.84	71.77	72.66	72.10	0.76%	915,343