Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	89.97	91.83	89.27	91.78	-	2.74%	239,355
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
May 28, 2026	91.31	92.00	90.73	91.15	91.15	-0.68%	1,413,574
May 27, 2026	91.16	92.61	91.16	91.77	91.77	1.83%	1,898,945
May 26, 2026	89.83	90.95	89.59	90.12	90.12	-0.13%	1,084,343
May 25, 2026	90.00	90.38	89.12	90.24	90.24	1.18%	178,721
May 22, 2026	88.19	89.42	87.82	89.19	89.19	2.49%	842,613
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