Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	97.66	98.39	97.01	97.39	97.39	-0.66%	3,509,940
Aug 7, 2026	95.44	98.36	95.44	98.04	98.04	3.09%	1,376,017
Aug 6, 2026	99.89	100.61	94.89	95.10	95.10	-5.36%	2,291,063
Aug 5, 2026	99.10	101.10	98.00	100.49	100.49	1.85%	1,818,283
Aug 4, 2026	96.47	99.06	94.98	98.66	98.66	2.62%	2,082,369
Jul 31, 2026	96.37	96.77	92.60	96.14	96.14	-1.81%	911,531
Jul 30, 2026	98.47	98.85	96.38	97.91	97.91	0.79%	986,923
Jul 29, 2026	97.10	98.83	97.04	97.14	97.14	-0.22%	1,300,849
Jul 28, 2026	94.50	97.92	94.50	97.35	97.35	2.66%	1,077,673
Jul 27, 2026	93.77	94.94	92.50	94.83	94.83	2.46%	648,976
Jul 24, 2026	93.37	94.50	92.24	92.55	92.55	-0.04%	1,221,715
Jul 23, 2026	94.53	94.53	90.87	92.59	92.59	-2.66%	2,379,534
Jul 22, 2026	95.22	97.04	95.01	95.12	95.12	-0.80%	855,177
Jul 21, 2026	93.44	96.69	93.31	95.89	95.89	3.27%	1,355,803
Jul 20, 2026	93.56	94.21	92.85	92.85	92.85	-0.34%	1,284,626
Jul 17, 2026	93.36	93.50	90.76	93.17	93.17	-1.75%	914,916
Jul 16, 2026	92.85	94.99	92.71	94.83	94.83	1.85%	754,233
Jul 15, 2026	91.13	93.27	91.03	93.11	93.11	2.58%	452,998
Jul 14, 2026	90.99	91.64	89.66	90.77	90.77	0.17%	363,408
Jul 13, 2026	90.95	91.79	90.35	90.62	90.62	-0.46%	529,927
Jul 10, 2026	91.06	91.86	90.41	91.04	91.04	-0.08%	674,405
Jul 9, 2026	90.50	91.86	90.45	91.11	91.11	2.22%	793,933
Jul 8, 2026	90.24	91.27	88.01	89.13	89.13	-2.48%	964,263
Jul 7, 2026	93.31	93.80	91.25	91.40	91.40	-2.00%	1,280,995
Jul 6, 2026	91.38	93.43	91.20	93.27	93.27	3.24%	697,748
Jul 3, 2026	89.06	90.97	89.06	90.34	90.34	1.72%	306,242
Jul 2, 2026	90.90	91.99	87.80	88.81	88.81	-4.77%	1,399,028
Jun 30, 2026	92.12	93.93	92.12	93.26	93.26	1.28%	880,184
Jun 29, 2026	91.52	92.16	89.94	92.08	92.08	0.64%	995,757
Jun 26, 2026	91.29	92.72	90.45	91.49	91.49	-1.20%	840,760
Jun 25, 2026	91.48	93.44	91.48	92.60	92.60	1.54%	741,124
Jun 24, 2026	91.46	92.22	90.27	91.20	91.20	-0.43%	755,000
Jun 23, 2026	91.54	92.45	90.91	91.59	91.59	-2.00%	821,836
Jun 22, 2026	91.99	95.20	91.56	93.46	93.46	1.65%	919,793
Jun 19, 2026	91.97	93.50	91.61	91.94	91.94	-0.43%	1,972,827
Jun 18, 2026	91.99	93.45	91.66	92.34	92.34	0.69%	881,780
Jun 17, 2026	91.59	93.66	91.44	91.71	91.71	-	899,862
Jun 16, 2026	93.89	94.49	91.60	91.71	91.71	-2.26%	748,800
Jun 15, 2026	94.68	95.58	93.74	93.83	93.83	0.67%	477,058
Jun 12, 2026	92.58	93.47	91.64	93.21	93.21	1.69%	973,823
Jun 11, 2026	89.97	92.05	89.27	91.66	91.66	2.61%	1,594,135
Jun 10, 2026	91.51	91.55	89.25	89.33	89.33	-3.07%	1,980,180
Jun 9, 2026	93.59	94.15	90.23	92.16	92.16	-0.89%	662,636
Jun 8, 2026	92.28	93.73	92.28	92.99	92.99	0.93%	509,712
Jun 5, 2026	93.45	94.09	91.73	92.13	92.13	-2.72%	1,173,842
Jun 4, 2026	94.85	95.35	93.30	94.71	94.71	0.01%	997,931
Jun 3, 2026	93.58	96.00	93.54	94.70	94.70	0.52%	1,651,449
Jun 2, 2026	90.36	95.12	90.36	94.21	94.21	4.53%	883,757
Jun 1, 2026	89.08	90.27	88.11	90.13	90.13	0.87%	1,089,640
May 29, 2026	91.01	92.12	89.12	89.35	89.35	-1.97%	2,393,839