Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	88.19	89.27	87.82	88.63	-	1.85%	142,512
May 21, 2026	83.65	87.14	82.00	87.02	87.02	4.08%	1,028,241
May 20, 2026	81.81	83.81	81.38	83.61	83.61	2.49%	4,735,207
May 19, 2026	82.30	82.38	79.96	81.58	81.58	-1.77%	1,980,499
May 15, 2026	84.65	84.96	82.47	83.05	83.05	-3.73%	1,023,079
May 14, 2026	85.91	88.30	85.91	86.95	86.27	1.60%	656,462
May 13, 2026	85.27	86.68	84.82	85.58	84.91	0.29%	1,257,956
May 12, 2026	85.22	85.82	83.81	85.33	84.66	-0.36%	4,550,164
May 11, 2026	86.14	86.76	85.13	85.64	84.97	-0.79%	1,085,363
May 8, 2026	83.85	86.41	83.85	86.32	85.65	3.20%	841,596
May 7, 2026	85.65	86.51	83.42	83.64	82.99	-2.14%	1,329,010
May 6, 2026	83.89	86.27	83.86	85.47	84.80	4.33%	1,256,348
May 5, 2026	81.61	82.53	81.26	81.92	81.28	1.11%	1,427,407
May 4, 2026	82.19	83.01	79.77	81.02	80.39	-2.01%	2,151,490
May 1, 2026	83.15	84.24	78.00	82.68	82.03	-4.36%	1,057,454
Apr 30, 2026	85.35	87.92	85.00	86.45	85.77	2.21%	1,666,899
Apr 29, 2026	83.67	85.63	83.67	84.58	83.92	-0.08%	1,163,699
Apr 28, 2026	83.79	85.40	83.79	84.65	83.99	-0.24%	1,573,857
Apr 27, 2026	85.85	87.25	84.85	84.85	84.19	-1.29%	1,758,170
Apr 24, 2026	86.48	87.00	85.78	85.96	85.29	0.92%	1,113,588
Apr 23, 2026	83.31	85.76	83.31	85.18	84.51	1.51%	890,494
Apr 22, 2026	84.69	85.15	83.84	83.91	83.25	-0.49%	673,930
Apr 21, 2026	84.61	85.99	84.10	84.32	83.66	-0.50%	1,014,683
Apr 20, 2026	83.09	84.87	82.93	84.74	84.08	2.06%	820,423
Apr 17, 2026	79.75	84.02	79.66	83.03	82.38	6.76%	2,524,565
Apr 16, 2026	77.52	78.75	77.13	77.77	77.16	0.27%	862,391
Apr 15, 2026	78.50	79.42	75.96	77.56	76.95	-2.62%	1,588,040
Apr 14, 2026	80.38	80.50	79.11	79.65	79.03	-0.83%	515,652
Apr 13, 2026	79.23	80.47	78.92	80.32	79.69	0.37%	638,483
Apr 10, 2026	80.33	80.75	79.48	80.02	79.39	0.21%	1,499,163
Apr 9, 2026	79.09	80.01	78.44	79.85	79.23	0.60%	1,421,370
Apr 8, 2026	78.26	80.42	78.26	79.37	78.75	5.50%	897,434
Apr 7, 2026	75.63	76.05	74.47	75.23	74.64	-1.14%	1,056,799
Apr 6, 2026	76.00	76.67	75.71	76.10	75.51	-0.82%	473,445
Apr 2, 2026	77.27	77.40	75.00	76.73	76.13	-2.22%	1,008,796
Apr 1, 2026	78.28	79.43	77.98	78.47	77.86	1.00%	681,266
Mar 31, 2026	75.43	78.00	75.30	77.69	77.08	4.30%	1,161,524
Mar 30, 2026	76.49	76.66	73.66	74.49	73.91	-1.34%	725,473
Mar 27, 2026	76.30	76.67	75.20	75.50	74.91	-1.67%	720,885
Mar 26, 2026	76.77	78.88	76.72	76.78	76.18	-0.94%	1,270,984
Mar 25, 2026	76.72	77.93	76.72	77.51	76.90	2.77%	1,531,368
Mar 24, 2026	72.92	75.80	72.43	75.42	74.83	2.18%	697,536
Mar 23, 2026	72.64	74.05	72.40	73.81	73.23	3.01%	884,818
Mar 20, 2026	72.11	72.11	70.62	71.65	71.09	-0.97%	3,461,767
Mar 19, 2026	73.17	73.36	71.20	72.35	71.78	-2.72%	2,233,113
Mar 18, 2026	75.91	76.29	73.81	74.37	73.79	-2.96%	1,066,798
Mar 17, 2026	77.53	78.00	76.32	76.64	76.04	-0.18%	551,234
Mar 16, 2026	75.90	77.03	75.90	76.78	76.18	1.57%	1,117,157
Mar 13, 2026	77.19	78.00	75.49	75.59	75.00	-1.75%	1,219,517
Mar 12, 2026	77.60	78.15	76.40	76.94	76.34	-2.07%	1,898,297