Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	91.56	91.94	90.80	91.24	91.24	0.46%	503,318
Oct 8, 2026	91.51	91.51	89.62	90.82	90.82	-1.94%	732,769
Oct 7, 2026	92.65	93.59	91.53	92.62	92.62	-0.73%	478,081
Oct 6, 2026	92.94	93.50	91.88	93.30	93.30	0.73%	540,070
Oct 5, 2026	92.04	92.94	91.35	92.62	92.62	0.63%	522,090
Oct 2, 2026	92.04	92.45	91.10	92.04	92.04	0.36%	389,050
Oct 1, 2026	90.77	91.89	90.25	91.71	91.71	1.16%	660,210
Sep 30, 2026	91.48	92.17	90.64	90.66	90.66	-0.90%	881,105
Sep 29, 2026	91.66	92.16	90.49	91.48	91.48	-0.15%	620,198
Sep 28, 2026	91.52	92.24	90.50	91.62	91.62	-0.36%	782,936
Sep 25, 2026	88.00	91.98	88.00	91.95	91.95	4.66%	685,683
Sep 24, 2026	89.69	89.95	87.26	87.86	87.86	-2.39%	1,080,325
Sep 23, 2026	89.10	91.00	87.88	90.01	90.01	0.16%	676,475
Sep 22, 2026	89.52	90.11	88.69	89.87	89.87	1.56%	1,187,242
Sep 21, 2026	89.17	89.45	88.00	88.49	88.49	-0.10%	777,708
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