Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	44.62	45.32	44.43	44.61	44.61	0.07%	2,326,716
Apr 16, 2025	45.19	45.60	44.04	44.58	44.58	-1.17%	900,553
Apr 15, 2025	45.04	45.71	44.59	45.11	45.11	-0.77%	1,156,214
Apr 14, 2025	45.77	45.77	44.10	45.46	45.46	1.68%	1,296,824
Apr 11, 2025	44.44	44.93	43.80	44.71	44.71	-0.42%	1,612,600
Apr 10, 2025	45.61	45.61	44.05	44.90	44.90	-5.43%	1,281,700
Apr 9, 2025	43.64	47.87	43.46	47.48	47.48	8.13%	1,736,740
Apr 8, 2025	45.80	46.10	43.25	43.91	43.91	-2.25%	1,300,734
Apr 7, 2025	44.23	46.45	43.69	44.92	44.92	-2.81%	1,236,600
Apr 4, 2025	45.47	46.53	44.50	46.22	46.22	-0.99%	1,573,700
Apr 3, 2025	47.38	47.85	46.07	46.68	46.68	-5.74%	1,528,600
Apr 2, 2025	48.25	49.83	48.01	49.52	49.52	1.19%	796,700
Apr 1, 2025	48.86	49.38	47.90	48.94	48.94	0.06%	1,278,000
Mar 31, 2025	48.01	49.35	47.75	48.91	48.91	0.43%	1,429,700
Mar 28, 2025	49.92	49.92	48.59	48.70	48.70	-2.70%	1,000,100
Mar 27, 2025	52.59	52.75	49.48	50.05	50.05	-6.92%	1,698,800
Mar 26, 2025	53.10	53.84	52.69	53.77	53.77	1.22%	669,300
Mar 25, 2025	53.84	53.99	52.93	53.12	53.12	-0.99%	1,045,833
Mar 24, 2025	52.92	53.91	52.92	53.65	53.65	2.62%	801,116
Mar 21, 2025	51.52	52.36	50.86	52.28	52.28	0.85%	3,852,300
Mar 20, 2025	51.41	52.64	51.15	51.84	51.84	-0.27%	914,420
Mar 19, 2025	52.63	53.09	51.77	51.98	51.98	-1.20%	975,801
Mar 18, 2025	52.46	52.84	52.11	52.61	52.61	0.21%	1,522,433
Mar 17, 2025	52.14	53.42	52.13	52.50	52.50	0.36%	1,341,305
Mar 14, 2025	51.66	52.64	51.62	52.31	52.31	2.13%	1,079,587
Mar 13, 2025	51.99	52.90	51.15	51.22	51.22	-2.07%	3,408,300
Mar 12, 2025	53.05	53.09	51.51	52.30	52.30	-1.41%	1,560,713
Mar 11, 2025	54.97	55.24	52.15	53.05	53.05	-3.89%	1,835,633
Mar 10, 2025	54.08	55.86	54.08	55.20	55.20	1.01%	2,502,000
Mar 7, 2025	53.02	54.71	52.85	54.65	54.65	2.17%	1,197,536
Mar 6, 2025	52.45	53.61	52.11	53.49	53.49	1.23%	1,788,229
Mar 5, 2025	50.52	52.86	50.05	52.84	52.84	6.86%	2,341,235
Mar 4, 2025	49.57	50.11	48.22	49.45	49.45	-3.57%	3,220,800
Mar 3, 2025	52.97	53.56	50.96	51.28	51.28	-2.68%	5,320,545
Feb 28, 2025	52.88	53.13	51.57	52.69	52.69	-1.68%	7,501,500
Feb 27, 2025	54.31	54.60	53.55	53.59	52.89	-2.19%	2,771,800
Feb 26, 2025	54.82	55.03	54.09	54.79	54.08	0.26%	2,928,825
Feb 25, 2025	55.11	55.33	54.03	54.65	53.94	0.02%	2,247,900
Feb 24, 2025	54.40	55.20	53.75	54.64	53.93	0.94%	1,921,610
Feb 21, 2025	55.11	55.31	53.86	54.13	53.42	-1.42%	3,556,705
Feb 20, 2025	54.21	55.40	53.58	54.91	54.19	1.05%	792,000
Feb 19, 2025	53.65	54.89	53.17	54.34	53.63	0.59%	1,960,838
Feb 18, 2025	53.02	54.11	52.84	54.02	53.32	0.76%	1,497,323
Feb 14, 2025	53.48	56.30	53.06	53.61	52.91	-4.71%	2,092,727
Feb 13, 2025	56.04	57.30	55.83	56.26	55.53	0.90%	813,418
Feb 12, 2025	55.40	56.05	55.21	55.76	55.03	-0.46%	1,358,433
Feb 11, 2025	55.24	56.16	55.24	56.02	55.29	0.52%	480,500
Feb 10, 2025	55.33	56.20	55.25	55.73	55.00	1.05%	907,502
Feb 7, 2025	54.96	55.56	54.25	55.15	54.43	0.29%	1,520,300
Feb 6, 2025	56.03	57.33	54.83	54.99	54.27	-1.65%	1,929,800