Magna International Inc. (TSX:MG)
Canada · Delayed Price · Currency is CAD 68.58
-0.83 (-1.20%)
At close: Nov 26, 2025
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 69.43 | 69.65 | 68.56 | 68.58 | 68.58 | -1.20% | 443,461 |
| Nov 25, 2025 | 68.20 | 70.15 | 68.20 | 69.41 | 69.41 | 1.83% | 1,320,446 |
| Nov 24, 2025 | 68.38 | 68.61 | 67.50 | 68.16 | 68.16 | 0.19% | 2,513,285 |
| Nov 21, 2025 | 65.49 | 68.16 | 65.30 | 68.03 | 68.03 | 5.64% | 1,302,920 |
| Nov 20, 2025 | 67.50 | 67.50 | 63.93 | 64.40 | 64.40 | -3.66% | 2,484,195 |
| Nov 19, 2025 | 66.89 | 67.25 | 66.25 | 66.85 | 66.85 | 0.35% | 589,018 |
| Nov 18, 2025 | 66.54 | 67.30 | 66.09 | 66.62 | 66.62 | -0.80% | 1,204,385 |
| Nov 17, 2025 | 68.58 | 69.03 | 66.80 | 67.16 | 67.16 | -2.53% | 1,481,594 |
| Nov 14, 2025 | 68.29 | 69.04 | 67.83 | 68.90 | 68.90 | -0.78% | 1,533,122 |
| Nov 13, 2025 | 70.25 | 71.14 | 69.00 | 69.44 | 68.76 | -1.56% | 1,941,167 |
| Nov 12, 2025 | 70.08 | 70.76 | 69.98 | 70.54 | 69.85 | 1.06% | 1,256,147 |
| Nov 11, 2025 | 69.18 | 69.87 | 68.81 | 69.80 | 69.12 | 1.25% | 1,136,135 |
| Nov 10, 2025 | 70.12 | 70.20 | 68.91 | 68.94 | 68.27 | -1.47% | 906,227 |
| Nov 7, 2025 | 69.94 | 70.68 | 69.72 | 69.97 | 69.29 | -0.21% | 857,922 |
| Nov 6, 2025 | 70.80 | 70.94 | 69.96 | 70.12 | 69.43 | -0.54% | 1,084,517 |
| Nov 5, 2025 | 69.38 | 71.08 | 69.10 | 70.50 | 69.81 | 2.16% | 1,936,663 |
| Nov 4, 2025 | 67.76 | 69.30 | 67.76 | 69.01 | 68.33 | -0.36% | 1,046,214 |
| Nov 3, 2025 | 66.71 | 69.72 | 66.62 | 69.26 | 68.58 | 4.53% | 1,284,475 |
| Oct 31, 2025 | 65.21 | 67.00 | 63.89 | 66.26 | 65.61 | 6.03% | 1,147,104 |
| Oct 30, 2025 | 62.83 | 63.47 | 62.46 | 62.49 | 61.88 | -1.59% | 876,983 |
| Oct 29, 2025 | 63.13 | 63.60 | 62.72 | 63.50 | 62.88 | 0.19% | 1,291,274 |
| Oct 28, 2025 | 63.17 | 63.62 | 63.00 | 63.38 | 62.76 | -0.25% | 499,084 |
| Oct 27, 2025 | 65.01 | 65.01 | 63.33 | 63.54 | 62.92 | -1.78% | 1,039,595 |
| Oct 24, 2025 | 64.86 | 65.10 | 64.54 | 64.69 | 64.06 | 0.34% | 968,392 |
| Oct 23, 2025 | 63.86 | 65.34 | 63.86 | 64.47 | 63.84 | 0.84% | 819,636 |
| Oct 22, 2025 | 64.72 | 65.00 | 63.73 | 63.93 | 63.30 | -1.34% | 1,050,316 |
| Oct 21, 2025 | 63.16 | 65.02 | 63.16 | 64.80 | 64.17 | 3.02% | 930,645 |
| Oct 20, 2025 | 63.54 | 63.64 | 62.74 | 62.90 | 62.28 | 0.30% | 529,775 |
| Oct 17, 2025 | 62.61 | 63.05 | 62.36 | 62.71 | 62.10 | -0.24% | 887,027 |
| Oct 16, 2025 | 62.85 | 63.05 | 62.32 | 62.86 | 62.24 | -0.21% | 1,381,817 |
| Oct 15, 2025 | 63.38 | 63.65 | 62.36 | 62.99 | 62.37 | -0.24% | 625,923 |
| Oct 14, 2025 | 60.83 | 63.30 | 60.67 | 63.14 | 62.52 | 3.56% | 1,580,667 |
| Oct 10, 2025 | 62.96 | 62.96 | 60.81 | 60.97 | 60.37 | -2.45% | 1,181,426 |
| Oct 9, 2025 | 64.51 | 64.51 | 62.13 | 62.50 | 61.89 | -3.10% | 1,025,454 |
| Oct 8, 2025 | 65.12 | 65.17 | 64.19 | 64.50 | 63.87 | -0.75% | 732,769 |
| Oct 7, 2025 | 68.45 | 68.61 | 64.80 | 64.99 | 64.35 | -5.28% | 1,053,980 |
| Oct 6, 2025 | 68.89 | 69.47 | 68.22 | 68.61 | 67.94 | 0.40% | 857,367 |
| Oct 3, 2025 | 67.52 | 68.36 | 67.52 | 68.34 | 67.67 | 0.96% | 496,085 |
| Oct 2, 2025 | 66.74 | 67.73 | 66.35 | 67.69 | 67.03 | 2.31% | 1,093,946 |
| Oct 1, 2025 | 65.90 | 66.25 | 65.55 | 66.16 | 65.51 | 0.33% | 635,433 |
| Sep 30, 2025 | 65.22 | 65.97 | 65.08 | 65.94 | 65.29 | 0.87% | 1,008,671 |
| Sep 29, 2025 | 65.15 | 65.64 | 64.61 | 65.37 | 64.73 | 0.63% | 850,887 |
| Sep 26, 2025 | 65.03 | 65.19 | 64.29 | 64.96 | 64.32 | 0.03% | 574,695 |
| Sep 25, 2025 | 63.89 | 65.02 | 63.44 | 64.94 | 64.30 | 1.50% | 1,089,410 |
| Sep 24, 2025 | 64.00 | 64.50 | 63.68 | 63.98 | 63.35 | 0.02% | 959,387 |
| Sep 23, 2025 | 64.11 | 64.82 | 63.86 | 63.97 | 63.34 | -0.37% | 662,992 |
| Sep 22, 2025 | 64.40 | 64.83 | 64.07 | 64.21 | 63.58 | -0.93% | 757,200 |
| Sep 19, 2025 | 66.29 | 66.29 | 64.57 | 64.81 | 64.18 | -0.72% | 3,000,094 |
| Sep 18, 2025 | 64.99 | 65.46 | 64.59 | 65.28 | 64.64 | 1.37% | 740,345 |
| Sep 17, 2025 | 63.84 | 65.30 | 63.61 | 64.40 | 63.77 | 1.48% | 1,066,709 |