Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	83.15	84.24	78.00	82.68	82.68	-4.36%	1,057,254
Apr 30, 2026	85.35	87.92	85.00	86.45	86.45	2.21%	1,666,899
Apr 29, 2026	83.67	85.63	83.67	84.58	84.58	-0.08%	1,149,419
Apr 28, 2026	83.79	85.40	83.79	84.65	84.65	-0.24%	1,573,857
Apr 27, 2026	85.85	87.25	84.85	84.85	84.85	-1.29%	1,758,170
Apr 24, 2026	86.48	87.00	85.78	85.96	85.96	0.92%	1,098,145
Apr 23, 2026	83.31	85.76	83.31	85.18	85.18	1.51%	873,128
Apr 22, 2026	84.69	85.15	83.84	83.91	83.91	-0.49%	673,930
Apr 21, 2026	84.61	85.99	84.10	84.32	84.32	-0.50%	1,014,683
Apr 20, 2026	83.09	84.87	82.93	84.74	84.74	2.06%	820,423
Apr 17, 2026	79.75	84.02	79.66	83.03	83.03	6.76%	2,390,654
Apr 16, 2026	77.52	78.75	77.13	77.77	77.77	0.27%	862,391
Apr 15, 2026	78.50	79.42	75.96	77.56	77.56	-2.62%	1,454,030
Apr 14, 2026	80.38	80.50	79.11	79.65	79.65	-0.83%	515,652
Apr 13, 2026	79.23	80.47	78.92	80.32	80.32	0.37%	638,483
Apr 10, 2026	80.33	80.75	79.48	80.02	80.02	0.21%	1,499,163
Apr 9, 2026	79.09	80.01	78.44	79.85	79.85	0.60%	1,421,370
Apr 8, 2026	78.26	80.42	78.26	79.37	79.37	5.50%	897,434
Apr 7, 2026	75.63	76.05	74.47	75.23	75.23	-1.14%	1,056,799
Apr 6, 2026	76.00	76.67	75.71	76.10	76.10	-0.82%	473,645
Apr 2, 2026	77.27	77.40	75.00	76.73	76.73	-2.22%	1,008,796
Apr 1, 2026	78.28	79.43	77.98	78.47	78.47	1.00%	681,266
Mar 31, 2026	75.43	78.00	75.30	77.69	77.69	4.30%	1,161,524
Mar 30, 2026	76.49	76.66	73.66	74.49	74.49	-1.34%	725,473
Mar 27, 2026	76.30	76.67	75.20	75.50	75.50	-1.67%	720,885
Mar 26, 2026	76.77	78.88	76.72	76.78	76.78	-0.94%	1,265,581
Mar 25, 2026	76.72	77.93	76.72	77.51	77.51	2.77%	1,530,868
Mar 24, 2026	72.92	75.80	72.43	75.42	75.42	2.18%	697,536
Mar 23, 2026	72.64	74.05	72.40	73.81	73.81	3.01%	884,818
Mar 20, 2026	72.11	72.11	70.62	71.65	71.65	-0.97%	3,461,091
Mar 19, 2026	73.17	73.36	71.20	72.35	72.35	-2.72%	2,233,113
Mar 18, 2026	75.91	76.29	73.81	74.37	74.37	-2.96%	1,066,798
Mar 17, 2026	77.53	78.00	76.32	76.64	76.64	-0.18%	551,234
Mar 16, 2026	75.90	77.03	75.90	76.78	76.78	1.57%	1,117,157
Mar 13, 2026	77.19	78.00	75.49	75.59	75.59	-1.75%	1,219,517
Mar 12, 2026	77.60	78.15	76.40	76.94	76.94	-2.07%	1,898,297
Mar 11, 2026	78.17	79.84	78.17	78.57	78.57	0.10%	1,654,576
Mar 10, 2026	78.22	79.79	78.00	78.49	78.49	-0.09%	1,309,852
Mar 9, 2026	77.90	78.56	77.16	78.56	78.56	-1.74%	1,877,534
Mar 6, 2026	81.93	81.95	79.45	79.95	79.95	-3.98%	1,157,052
Mar 5, 2026	83.16	84.20	82.06	83.26	83.26	-1.51%	971,907
Mar 4, 2026	86.38	86.38	84.01	84.54	84.54	0.08%	1,662,034
Mar 3, 2026	84.07	85.33	83.28	84.47	84.47	-2.31%	2,052,181
Mar 2, 2026	85.03	86.59	83.87	86.47	86.47	0.53%	2,677,903
Feb 27, 2026	86.53	86.94	85.73	86.01	86.01	-2.11%	5,191,461
Feb 26, 2026	88.60	89.47	87.37	87.86	87.18	-0.62%	1,429,102
Feb 25, 2026	89.17	89.82	87.68	88.41	87.73	-0.74%	1,847,467
Feb 24, 2026	87.85	89.60	87.78	89.07	88.38	1.69%	684,259
Feb 23, 2026	88.68	89.19	86.89	87.59	86.91	-1.43%	1,053,437
Feb 20, 2026	90.44	91.20	88.81	88.86	88.18	-2.77%	3,617,764