Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	91.46	92.21	90.85	91.90	-	0.46%	40,821
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
Jul 8, 2026	90.24	91.27	88.01	89.13	88.50	-2.48%	964,263
Jul 7, 2026	93.31	93.80	91.25	91.40	90.75	-2.00%	1,280,995
Jul 6, 2026	91.38	93.43	91.20	93.27	92.61	3.24%	697,748
Jul 3, 2026	89.06	90.97	89.06	90.34	89.70	1.72%	306,242
Jul 2, 2026	90.90	91.99	87.80	88.81	88.18	-4.77%	1,399,028
Jun 30, 2026	92.12	93.93	92.12	93.26	92.60	1.28%	880,184
Jun 29, 2026	91.52	92.16	89.94	92.08	91.43	0.64%	995,757
Jun 26, 2026	91.29	92.72	90.45	91.49	90.84	-1.20%	840,760
Jun 25, 2026	91.48	93.44	91.48	92.60	91.94	1.54%	741,124
Jun 24, 2026	91.46	92.22	90.27	91.20	90.55	-0.43%	755,000
Jun 23, 2026	91.54	92.45	90.91	91.59	90.94	-2.00%	821,836
Jun 22, 2026	91.99	95.20	91.56	93.46	92.80	1.65%	919,793
Jun 19, 2026	91.97	93.50	91.61	91.94	91.29	-0.43%	1,972,827