Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	88.06	89.59	87.62	88.58	88.58	-2.41%	2,392,441
Sep 17, 2026	91.06	91.71	90.53	90.77	90.77	1.69%	658,559
Sep 16, 2026	88.84	89.86	88.36	89.26	89.26	1.10%	805,323
Sep 15, 2026	89.49	89.75	87.81	88.29	88.29	-2.23%	714,031
Sep 14, 2026	90.97	91.49	89.74	90.30	90.30	-1.46%	714,717
Sep 11, 2026	91.32	92.25	91.05	91.64	91.64	1.68%	808,138
Sep 10, 2026	90.13	90.49	89.34	90.13	90.13	-0.45%	923,830
Sep 9, 2026	91.77	92.61	90.31	90.54	90.54	-1.38%	1,240,096
Sep 8, 2026	94.80	94.95	91.63	91.81	91.81	-3.71%	1,491,032
Sep 4, 2026	92.37	95.85	92.37	95.35	95.35	3.05%	1,096,345
Sep 3, 2026	92.00	93.32	91.50	92.53	92.53	1.63%	816,976
Sep 2, 2026	89.00	91.16	88.50	91.05	91.05	2.94%	749,132
Sep 1, 2026	90.24	90.46	87.49	88.45	88.45	-2.80%	1,026,386
Aug 31, 2026	91.46	92.21	90.35	91.00	91.00	-0.52%	1,789,453
Aug 28, 2026	90.97	92.11	90.83	91.48	91.48	0.48%	1,019,804
Aug 27, 2026	91.90	92.38	89.70	91.04	91.04	-0.50%	998,690
Aug 26, 2026	91.15	91.70	90.31	91.50	91.50	0.21%	1,493,908
Aug 25, 2026	94.14	94.57	91.14	91.31	91.31	-2.71%	1,476,191
Aug 24, 2026	99.28	99.55	93.22	93.85	93.85	-6.56%	2,061,320
Aug 21, 2026	97.83	100.87	97.72	100.44	100.44	3.53%	1,567,854
Aug 20, 2026	96.86	97.54	95.70	97.02	97.02	-0.96%	1,217,031
Aug 19, 2026	98.29	99.28	97.70	97.96	97.96	0.26%	651,908
Aug 18, 2026	98.14	99.23	97.67	97.71	97.71	-1.28%	609,662
Aug 17, 2026	97.61	99.42	97.07	98.98	98.98	1.46%	3,806,398
Aug 14, 2026	97.31	97.57	96.17	97.56	97.56	0.83%	1,535,560
Aug 13, 2026	97.44	98.09	96.05	97.45	96.76	0.26%	858,721
Aug 12, 2026	98.60	98.62	96.25	97.20	96.51	-0.58%	1,219,451
Aug 11, 2026	98.03	99.11	97.13	97.77	97.08	0.39%	622,740
Aug 10, 2026	97.66	98.39	97.01	97.39	96.70	-0.66%	3,509,940
Aug 7, 2026	95.44	98.36	95.44	98.04	97.35	3.09%	1,376,417
Aug 6, 2026	99.89	100.61	94.89	95.10	94.43	-5.36%	2,291,063
Aug 5, 2026	99.10	101.10	98.00	100.49	99.78	1.85%	1,818,283
Aug 4, 2026	96.47	99.06	94.98	98.66	97.96	2.62%	2,082,369
Jul 31, 2026	96.37	96.77	92.60	96.14	95.46	-1.81%	911,431
Jul 30, 2026	98.47	98.85	96.38	97.91	97.22	0.79%	986,923
Jul 29, 2026	97.10	98.83	97.04	97.14	96.45	-0.22%	1,300,849
Jul 28, 2026	94.50	97.92	94.50	97.35	96.66	2.66%	1,077,673
Jul 27, 2026	93.77	94.94	92.50	94.83	94.16	2.46%	648,976
Jul 24, 2026	93.37	94.50	92.24	92.55	91.89	-0.04%	1,221,715
Jul 23, 2026	94.53	94.53	90.87	92.59	91.93	-2.66%	2,379,534
Jul 22, 2026	95.22	97.04	95.01	95.12	94.45	-0.80%	855,177
Jul 21, 2026	93.44	96.69	93.31	95.89	95.21	3.27%	1,355,803
Jul 20, 2026	93.56	94.21	92.85	92.85	92.19	-0.34%	1,284,626
Jul 17, 2026	93.36	93.50	90.76	93.17	92.51	-1.75%	914,916
Jul 16, 2026	92.85	94.99	92.71	94.83	94.16	1.85%	754,233
Jul 15, 2026	91.13	93.27	91.03	93.11	92.45	2.58%	452,998
Jul 14, 2026	90.99	91.64	89.66	90.77	90.13	0.17%	363,408
Jul 13, 2026	90.95	91.79	90.35	90.62	89.98	-0.46%	529,927
Jul 10, 2026	91.06	91.86	90.41	91.04	90.40	-0.08%	674,405
Jul 9, 2026	90.50	91.86	90.45	91.11	90.46	2.22%	793,933