Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	90.79	92.16	88.57	88.91	88.91	-1.55%	854,358
Oct 29, 2026	89.97	91.23	89.36	90.31	90.31	0.95%	743,116
Oct 28, 2026	89.86	90.38	88.34	89.46	89.46	-0.63%	573,597
Oct 27, 2026	89.86	90.49	89.26	90.03	90.03	0.50%	571,002
Oct 26, 2026	89.70	90.82	89.28	89.58	89.58	0.10%	1,261,105
Oct 23, 2026	89.58	89.95	86.62	89.49	89.49	-1.17%	817,396
Oct 22, 2026	88.68	90.72	88.10	90.55	90.55	1.16%	1,424,910
Oct 21, 2026	90.96	92.29	89.13	89.51	89.51	-4.05%	1,387,543
Oct 20, 2026	91.93	94.20	91.15	93.29	93.29	1.03%	1,717,946
Oct 19, 2026	93.16	93.16	91.42	92.34	92.34	-0.91%	1,263,344
Oct 16, 2026	93.88	96.16	92.85	93.19	93.19	-0.96%	1,827,139
Oct 15, 2026	91.23	94.79	90.96	94.09	94.09	2.61%	1,430,612
Oct 14, 2026	92.33	93.28	91.65	91.70	91.70	-1.20%	1,152,453
Oct 13, 2026	91.17	93.28	90.36	92.81	92.81	1.72%	621,775
Oct 9, 2026	91.56	91.94	90.80	91.24	91.24	0.46%	456,891
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