Magna International Inc. (TSX:MG)
Canada · Delayed Price · Currency is CAD 73.48
-0.14 (-0.19%)
At close: Dec 30, 2025
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 73.44 | 73.70 | 73.41 | 73.48 | 73.48 | -0.19% | 631,274 |
| Dec 29, 2025 | 73.31 | 74.00 | 73.31 | 73.62 | 73.62 | 0.20% | 327,994 |
| Dec 24, 2025 | 73.75 | 74.33 | 73.19 | 73.47 | 73.47 | -0.43% | 161,275 |
| Dec 23, 2025 | 74.51 | 75.12 | 73.61 | 73.79 | 73.79 | -1.18% | 1,036,845 |
| Dec 22, 2025 | 76.19 | 76.19 | 74.59 | 74.67 | 74.67 | -2.03% | 1,329,127 |
| Dec 19, 2025 | 75.70 | 76.30 | 75.20 | 76.22 | 76.22 | 1.45% | 3,468,047 |
| Dec 18, 2025 | 74.50 | 75.94 | 74.06 | 75.13 | 75.13 | 1.77% | 1,626,087 |
| Dec 17, 2025 | 72.62 | 73.95 | 72.58 | 73.82 | 73.82 | 1.60% | 803,281 |
| Dec 16, 2025 | 71.90 | 72.84 | 71.77 | 72.66 | 72.66 | 0.76% | 904,289 |
| Dec 15, 2025 | 71.56 | 72.44 | 71.56 | 72.11 | 72.11 | 0.95% | 858,813 |
| Dec 12, 2025 | 71.59 | 71.84 | 71.16 | 71.43 | 71.43 | 0.17% | 1,165,666 |
| Dec 11, 2025 | 70.26 | 71.57 | 70.12 | 71.31 | 71.31 | 1.06% | 1,073,467 |
| Dec 10, 2025 | 68.11 | 70.64 | 68.11 | 70.56 | 70.56 | 3.28% | 1,450,557 |
| Dec 9, 2025 | 67.99 | 68.89 | 67.80 | 68.32 | 68.32 | -0.18% | 672,090 |
| Dec 8, 2025 | 67.48 | 68.50 | 67.05 | 68.44 | 68.44 | 0.90% | 1,068,549 |
| Dec 5, 2025 | 68.49 | 68.64 | 67.78 | 67.83 | 67.83 | -0.82% | 781,493 |
| Dec 4, 2025 | 69.45 | 69.50 | 68.25 | 68.39 | 68.39 | -0.96% | 1,012,235 |
| Dec 3, 2025 | 68.80 | 69.48 | 68.80 | 69.05 | 69.05 | 0.13% | 698,939 |
| Dec 2, 2025 | 69.38 | 69.41 | 68.34 | 68.96 | 68.96 | -0.16% | 686,073 |
| Dec 1, 2025 | 68.26 | 69.92 | 67.80 | 69.07 | 69.07 | 0.99% | 1,342,127 |
| Nov 28, 2025 | 68.37 | 68.81 | 67.96 | 68.39 | 68.39 | -0.06% | 1,299,581 |
| Nov 27, 2025 | 68.52 | 68.70 | 68.31 | 68.43 | 68.43 | -0.22% | 128,078 |
| 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 |