Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	54.05	55.91	53.25	55.91	55.18	3.42%	3,042,943
Feb 4, 2025	55.19	55.27	53.88	54.06	53.36	-	1,945,733
Feb 3, 2025	53.44	54.98	51.34	54.06	53.36	-6.18%	4,286,800
Jan 31, 2025	59.88	59.88	57.31	57.62	56.87	-4.09%	1,454,925
Jan 30, 2025	59.50	60.28	59.49	60.08	59.30	1.56%	1,756,500
Jan 29, 2025	59.08	59.49	58.93	59.16	58.39	-	960,300
Jan 28, 2025	59.38	59.47	58.61	59.16	58.39	-0.82%	1,102,100
Jan 27, 2025	59.00	59.93	59.00	59.65	58.87	1.10%	1,854,434
Jan 24, 2025	58.75	59.26	58.62	59.00	58.23	2.18%	1,465,313
Jan 23, 2025	57.50	58.12	57.50	57.74	56.99	0.31%	652,700
Jan 22, 2025	58.65	58.84	57.51	57.56	56.81	-1.61%	915,900
Jan 21, 2025	58.09	58.63	57.73	58.50	57.74	0.26%	836,500
Jan 20, 2025	58.33	58.61	58.20	58.35	57.59	-0.05%	191,002
Jan 17, 2025	58.82	59.36	58.33	58.38	57.62	-0.03%	528,900
Jan 16, 2025	58.90	59.04	58.05	58.40	57.64	-0.56%	425,400
Jan 15, 2025	59.03	59.58	58.22	58.73	57.96	1.15%	478,500
Jan 14, 2025	58.58	58.81	57.48	58.06	57.30	-0.21%	998,300
Jan 13, 2025	56.67	58.36	56.49	58.18	57.42	2.05%	731,300
Jan 10, 2025	56.89	57.03	56.05	57.01	56.27	-0.42%	1,923,800
Jan 9, 2025	57.86	58.05	57.02	57.25	56.50	-1.29%	1,045,100
Jan 8, 2025	59.48	59.52	57.68	58.00	57.24	-3.43%	656,100
Jan 7, 2025	60.24	61.04	59.64	60.06	59.28	0.13%	755,106
Jan 6, 2025	60.27	61.11	59.81	59.98	59.20	0.67%	596,900
Jan 3, 2025	59.01	59.70	58.33	59.58	58.80	0.22%	535,400
Jan 2, 2025	60.52	60.96	59.33	59.45	58.67	-1.05%	759,622
Dec 31, 2024	60.24	60.74	59.83	60.08	59.30	0.28%	276,400
Dec 30, 2024	60.61	60.61	59.34	59.91	59.13	-1.43%	607,800
Dec 27, 2024	60.62	61.23	60.44	60.78	59.99	-0.33%	411,300
Dec 24, 2024	60.33	60.98	59.96	60.98	60.18	0.96%	156,945