Magna International Inc. (TSX:MG)
Canada flag Canada · Delayed Price · Currency is CAD
57.45
-0.61 (-1.05%)
Jul 11, 2025, 2:02 PM EDT

Magna International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 57.43 57.69 56.59 57.43 57.43 -1.09% 276,570
Jul 10, 2025 57.91 59.09 57.77 58.06 58.06 0.48% 1,127,519
Jul 9, 2025 57.49 57.86 57.07 57.78 57.78 1.42% 741,525
Jul 8, 2025 56.25 57.88 56.17 56.97 56.97 1.95% 906,744
Jul 7, 2025 55.50 56.36 55.16 55.88 55.88 0.25% 1,122,939
Jul 4, 2025 55.55 55.78 55.22 55.74 55.74 -0.46% 149,949
Jul 3, 2025 56.87 56.90 55.86 56.00 56.00 -1.29% 520,946
Jul 2, 2025 54.34 56.79 54.30 56.73 56.73 7.77% 1,521,800
Jun 30, 2025 52.50 52.72 52.29 52.64 52.64 -0.06% 887,700
Jun 27, 2025 52.23 53.30 52.05 52.67 52.67 0.90% 2,324,319
Jun 26, 2025 51.41 52.21 51.28 52.20 52.20 1.32% 420,700
Jun 25, 2025 51.91 51.91 51.06 51.52 51.52 -0.21% 425,208
Jun 24, 2025 51.65 52.09 51.50 51.63 51.63 0.47% 481,500
Jun 23, 2025 50.81 51.55 50.55 51.39 51.39 0.57% 1,487,432
Jun 20, 2025 51.96 51.96 50.86 51.10 51.10 -0.35% 1,367,700
Jun 19, 2025 51.32 51.41 51.01 51.28 51.28 -0.54% 144,228
Jun 18, 2025 50.96 51.74 50.82 51.56 51.56 1.38% 742,540
Jun 17, 2025 51.13 51.17 50.46 50.86 50.86 -1.05% 1,351,200
Jun 16, 2025 51.39 51.70 51.00 51.40 51.40 1.34% 581,900
Jun 13, 2025 51.87 52.40 50.61 50.72 50.72 -3.19% 735,800
Jun 12, 2025 51.94 52.56 51.65 52.39 52.39 -0.15% 2,152,317
Jun 11, 2025 53.00 53.22 52.37 52.47 52.47 -0.36% 1,417,900
Jun 10, 2025 51.31 52.86 51.00 52.66 52.66 3.28% 1,916,100
Jun 9, 2025 50.29 51.31 50.29 50.99 50.99 1.67% 1,440,400
Jun 6, 2025 50.08 50.70 49.65 50.15 50.15 1.54% 2,224,431
Jun 5, 2025 49.45 49.69 48.97 49.39 49.39 -0.40% 1,401,614
Jun 4, 2025 49.87 49.94 49.42 49.59 49.59 -0.60% 1,652,335
Jun 3, 2025 48.52 50.69 48.50 49.89 49.89 2.44% 2,390,806
Jun 2, 2025 49.39 49.56 48.50 48.70 48.70 -2.25% 3,376,400
May 30, 2025 49.96 50.42 49.66 49.82 49.82 -0.80% 2,243,600
May 29, 2025 50.35 50.48 49.97 50.22 50.22 0.62% 3,111,300
May 28, 2025 50.37 50.37 49.85 49.91 49.91 -1.09% 3,217,730
May 27, 2025 49.99 50.50 49.50 50.46 50.46 2.29% 2,941,175
May 26, 2025 49.24 49.55 49.03 49.33 49.33 1.31% 204,100
May 23, 2025 48.59 48.78 48.20 48.69 48.69 -1.56% 1,190,732
May 22, 2025 49.97 49.97 49.14 49.46 49.46 0.14% 3,451,737
May 21, 2025 50.00 50.22 49.34 49.39 49.39 -2.20% 1,762,100
May 20, 2025 51.33 51.70 50.21 50.50 50.50 -1.52% 5,657,600
May 16, 2025 50.16 51.35 50.02 51.28 51.28 0.69% 2,393,209
May 15, 2025 51.11 51.53 50.89 50.93 50.25 -1.24% 5,480,141
May 14, 2025 52.34 52.40 51.51 51.57 50.88 -0.29% 3,406,600
May 13, 2025 51.38 51.79 50.79 51.72 51.03 1.65% 723,324
May 12, 2025 50.44 51.49 50.44 50.88 50.20 4.89% 1,784,200
May 9, 2025 48.32 48.90 48.08 48.51 47.86 0.94% 1,909,600
May 8, 2025 46.56 48.68 46.48 48.06 47.42 4.09% 1,028,608
May 7, 2025 46.24 46.27 45.31 46.17 45.56 0.94% 2,401,637
May 6, 2025 45.61 46.04 44.85 45.74 45.13 -0.46% 3,458,400
May 5, 2025 46.87 46.88 45.39 45.95 45.34 0.57% 2,916,548
May 2, 2025 49.55 49.55 45.61 45.69 45.08 -5.79% 2,228,500
May 1, 2025 48.35 48.99 48.14 48.50 47.85 1.25% 1,342,300