Magna International Inc. (TSX:MG)
Canada · Delayed Price · Currency is CAD 63.72
+2.23 (3.63%)
Aug 22, 2025, 4:00 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 61.65 | 63.90 | 61.56 | 63.72 | 63.72 | 3.63% | 1,384,625 |
| Aug 21, 2025 | 61.19 | 61.80 | 60.71 | 61.49 | 61.49 | 0.02% | 473,900 |
| Aug 20, 2025 | 60.97 | 61.87 | 60.97 | 61.48 | 61.48 | -0.24% | 553,200 |
| Aug 19, 2025 | 60.88 | 61.92 | 60.88 | 61.63 | 61.63 | 1.35% | 562,400 |
| Aug 18, 2025 | 60.84 | 61.45 | 60.69 | 60.81 | 60.81 | -0.64% | 952,000 |
| Aug 15, 2025 | 61.16 | 61.32 | 60.70 | 61.20 | 61.20 | -0.92% | 762,800 |
| Aug 14, 2025 | 61.14 | 61.77 | 60.89 | 61.77 | 61.10 | -0.37% | 758,600 |
| Aug 13, 2025 | 60.77 | 62.43 | 60.73 | 62.00 | 61.33 | 2.09% | 939,903 |
| Aug 12, 2025 | 58.28 | 60.77 | 58.28 | 60.73 | 60.07 | 4.24% | 1,158,228 |
| Aug 11, 2025 | 58.48 | 58.94 | 57.92 | 58.26 | 57.63 | -0.38% | 452,619 |
| Aug 8, 2025 | 58.40 | 58.64 | 57.85 | 58.48 | 57.85 | -0.07% | 684,900 |
| Aug 7, 2025 | 58.42 | 58.67 | 57.91 | 58.52 | 57.89 | 1.47% | 1,051,638 |
| Aug 6, 2025 | 57.70 | 58.10 | 57.31 | 57.67 | 57.04 | 0.26% | 1,913,700 |
| Aug 5, 2025 | 58.29 | 58.29 | 56.86 | 57.52 | 56.90 | 0.82% | 836,500 |
| Aug 1, 2025 | 58.63 | 58.63 | 56.26 | 57.05 | 56.43 | 0.40% | 718,500 |
| Jul 31, 2025 | 56.27 | 57.02 | 56.04 | 56.82 | 56.20 | 0.64% | 899,700 |
| Jul 30, 2025 | 57.13 | 57.37 | 56.29 | 56.46 | 55.85 | -1.26% | 689,000 |
| Jul 29, 2025 | 58.44 | 58.54 | 57.11 | 57.18 | 56.56 | -2.06% | 1,229,000 |
| Jul 28, 2025 | 58.87 | 58.92 | 58.03 | 58.38 | 57.75 | 0.03% | 776,900 |
| Jul 25, 2025 | 58.31 | 58.61 | 57.61 | 58.36 | 57.73 | 0.03% | 529,031 |
| Jul 24, 2025 | 58.47 | 58.99 | 58.21 | 58.34 | 57.71 | -1.57% | 809,100 |
| Jul 23, 2025 | 57.86 | 59.30 | 57.43 | 59.27 | 58.63 | 3.62% | 1,262,023 |
| Jul 22, 2025 | 56.88 | 57.41 | 56.51 | 57.20 | 56.58 | 0.42% | 1,278,946 |
| Jul 21, 2025 | 57.30 | 57.55 | 56.82 | 56.96 | 56.34 | 0.18% | 709,400 |
| Jul 18, 2025 | 58.81 | 58.81 | 56.71 | 56.86 | 56.24 | -2.92% | 896,727 |
| Jul 17, 2025 | 57.93 | 58.84 | 57.72 | 58.57 | 57.94 | 1.67% | 761,507 |
| Jul 16, 2025 | 57.69 | 57.99 | 56.88 | 57.61 | 56.99 | -0.03% | 1,057,901 |
| Jul 15, 2025 | 58.56 | 58.77 | 57.62 | 57.63 | 57.01 | -1.03% | 556,103 |
| Jul 14, 2025 | 57.00 | 58.36 | 56.93 | 58.23 | 57.60 | 1.36% | 1,824,700 |
| Jul 11, 2025 | 57.43 | 57.69 | 56.59 | 57.45 | 56.83 | -1.05% | 1,101,937 |
| Jul 10, 2025 | 57.91 | 59.09 | 57.77 | 58.06 | 57.43 | 0.48% | 1,127,519 |
| Jul 9, 2025 | 57.49 | 57.86 | 57.07 | 57.78 | 57.15 | 1.42% | 741,525 |
| Jul 8, 2025 | 56.25 | 57.88 | 56.17 | 56.97 | 56.35 | 1.95% | 906,744 |
| Jul 7, 2025 | 55.50 | 56.36 | 55.16 | 55.88 | 55.27 | 0.25% | 1,122,939 |
| Jul 4, 2025 | 55.55 | 55.78 | 55.22 | 55.74 | 55.14 | -0.46% | 149,949 |
| Jul 3, 2025 | 56.87 | 56.90 | 55.86 | 56.00 | 55.39 | -1.29% | 520,946 |
| Jul 2, 2025 | 54.34 | 56.79 | 54.30 | 56.73 | 56.12 | 7.77% | 1,521,800 |
| Jun 30, 2025 | 52.50 | 52.72 | 52.29 | 52.64 | 52.07 | -0.06% | 887,700 |
| Jun 27, 2025 | 52.23 | 53.30 | 52.05 | 52.67 | 52.10 | 0.90% | 2,324,319 |
| Jun 26, 2025 | 51.41 | 52.21 | 51.28 | 52.20 | 51.63 | 1.32% | 420,700 |
| Jun 25, 2025 | 51.91 | 51.91 | 51.06 | 51.52 | 50.96 | -0.21% | 425,208 |
| Jun 24, 2025 | 51.65 | 52.09 | 51.50 | 51.63 | 51.07 | 0.47% | 481,500 |
| Jun 23, 2025 | 50.81 | 51.55 | 50.55 | 51.39 | 50.83 | 0.57% | 1,487,432 |
| Jun 20, 2025 | 51.96 | 51.96 | 50.86 | 51.10 | 50.55 | -0.35% | 1,367,700 |
| Jun 19, 2025 | 51.32 | 51.41 | 51.01 | 51.28 | 50.72 | -0.54% | 144,228 |
| Jun 18, 2025 | 50.96 | 51.74 | 50.82 | 51.56 | 51.00 | 1.38% | 742,540 |
| Jun 17, 2025 | 51.13 | 51.17 | 50.46 | 50.86 | 50.31 | -1.05% | 1,351,200 |
| Jun 16, 2025 | 51.39 | 51.70 | 51.00 | 51.40 | 50.84 | 1.34% | 581,900 |
| Jun 13, 2025 | 51.87 | 52.40 | 50.61 | 50.72 | 50.17 | -3.19% | 735,800 |
| Jun 12, 2025 | 51.94 | 52.56 | 51.65 | 52.39 | 51.82 | -0.15% | 2,152,317 |