Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
60.83
-2.84 (-4.46%)
At close: May 1, 2026, 4:00 PM EDT
58.88
-1.95 (-3.21%)
After-hours: May 1, 2026, 7:18 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 61.95 | 62.09 | 57.48 | 60.83 | 60.83 | -4.46% | 4,044,566 |
| Apr 30, 2026 | 62.14 | 64.61 | 62.07 | 63.67 | 63.67 | 3.06% | 3,596,314 |
| Apr 29, 2026 | 61.35 | 62.60 | 61.35 | 61.78 | 61.78 | -0.23% | 1,849,597 |
| Apr 28, 2026 | 61.72 | 62.60 | 61.30 | 61.92 | 61.92 | -0.58% | 1,427,097 |
| Apr 27, 2026 | 63.05 | 64.26 | 62.24 | 62.28 | 62.28 | -1.05% | 1,857,448 |
| Apr 24, 2026 | 63.05 | 63.60 | 62.73 | 62.94 | 62.94 | 1.19% | 2,055,251 |
| Apr 23, 2026 | 61.11 | 62.65 | 61.01 | 62.20 | 62.20 | 1.34% | 1,794,207 |
| Apr 22, 2026 | 62.40 | 62.44 | 61.30 | 61.38 | 61.38 | -0.47% | 1,337,381 |
| Apr 21, 2026 | 62.28 | 63.02 | 61.60 | 61.67 | 61.67 | -0.61% | 1,281,053 |
| Apr 20, 2026 | 60.62 | 62.21 | 60.60 | 62.05 | 62.05 | 2.46% | 1,208,635 |
| Apr 17, 2026 | 58.57 | 61.45 | 58.52 | 60.56 | 60.56 | 6.73% | 2,357,644 |
| Apr 16, 2026 | 56.66 | 57.42 | 56.24 | 56.74 | 56.74 | 0.55% | 1,378,556 |
| Apr 15, 2026 | 57.35 | 57.72 | 55.16 | 56.43 | 56.43 | -2.40% | 1,829,728 |
| Apr 14, 2026 | 58.29 | 58.62 | 57.48 | 57.82 | 57.82 | -0.76% | 979,340 |
| Apr 13, 2026 | 57.04 | 58.36 | 56.90 | 58.26 | 58.26 | 0.71% | 960,543 |
| Apr 10, 2026 | 58.12 | 58.47 | 57.42 | 57.85 | 57.85 | 0.14% | 1,416,319 |
| Apr 9, 2026 | 57.14 | 57.95 | 56.58 | 57.77 | 57.77 | 0.82% | 1,435,646 |
| Apr 8, 2026 | 56.63 | 58.07 | 56.54 | 57.30 | 57.30 | 5.86% | 1,495,841 |
| Apr 7, 2026 | 54.05 | 54.71 | 53.46 | 54.13 | 54.13 | -0.99% | 1,128,036 |
| Apr 6, 2026 | 54.78 | 55.13 | 54.25 | 54.67 | 54.67 | -0.89% | 844,437 |
| Apr 2, 2026 | 55.39 | 55.62 | 53.86 | 55.16 | 55.16 | -2.41% | 1,293,078 |
| Apr 1, 2026 | 56.00 | 57.16 | 56.00 | 56.52 | 56.52 | 1.27% | 1,301,646 |
| Mar 31, 2026 | 54.25 | 56.01 | 54.06 | 55.81 | 55.81 | 4.45% | 1,333,579 |
| Mar 30, 2026 | 55.18 | 55.18 | 52.85 | 53.43 | 53.43 | -1.75% | 1,023,511 |
| Mar 27, 2026 | 55.15 | 55.31 | 54.14 | 54.38 | 54.38 | -1.86% | 1,289,463 |
| Mar 26, 2026 | 55.51 | 57.06 | 55.36 | 55.41 | 55.41 | -1.25% | 1,608,663 |
| Mar 25, 2026 | 55.75 | 56.48 | 55.71 | 56.11 | 56.11 | 2.43% | 1,538,411 |
| Mar 24, 2026 | 52.94 | 55.07 | 52.65 | 54.78 | 54.78 | 1.86% | 1,962,622 |
| Mar 23, 2026 | 53.76 | 54.04 | 52.87 | 53.78 | 53.78 | 3.05% | 3,066,536 |
| Mar 20, 2026 | 52.52 | 52.53 | 51.45 | 52.19 | 52.19 | -0.78% | 2,095,973 |
| Mar 19, 2026 | 53.42 | 53.53 | 51.83 | 52.60 | 52.60 | -2.86% | 2,557,867 |
| Mar 18, 2026 | 55.40 | 55.63 | 53.80 | 54.15 | 54.15 | -3.23% | 1,928,348 |
| Mar 17, 2026 | 56.30 | 56.99 | 55.68 | 55.96 | 55.96 | -0.18% | 1,298,357 |
| Mar 16, 2026 | 55.65 | 56.38 | 55.65 | 56.06 | 56.06 | 1.82% | 1,525,171 |
| Mar 13, 2026 | 56.61 | 56.82 | 54.97 | 55.06 | 55.06 | -2.41% | 1,449,411 |
| Mar 12, 2026 | 56.91 | 57.51 | 56.09 | 56.42 | 56.42 | -2.44% | 1,556,200 |
| Mar 11, 2026 | 57.60 | 58.80 | 57.60 | 57.83 | 57.83 | 0.07% | 1,145,431 |
| Mar 10, 2026 | 58.20 | 58.81 | 57.54 | 57.79 | 57.79 | -0.03% | 1,135,081 |
| Mar 9, 2026 | 57.56 | 57.82 | 56.84 | 57.81 | 57.81 | -1.77% | 2,080,633 |
| Mar 6, 2026 | 59.96 | 60.07 | 58.35 | 58.85 | 58.85 | -3.37% | 1,490,377 |
| Mar 5, 2026 | 61.20 | 61.67 | 59.92 | 60.90 | 60.90 | -1.73% | 1,378,711 |
| Mar 4, 2026 | 62.66 | 63.17 | 61.42 | 61.97 | 61.97 | 0.31% | 1,261,836 |
| Mar 3, 2026 | 61.37 | 62.46 | 60.73 | 61.78 | 61.78 | -2.23% | 2,282,517 |
| Mar 2, 2026 | 62.19 | 63.41 | 61.27 | 63.19 | 63.19 | 0.22% | 2,326,725 |
| Feb 27, 2026 | 63.60 | 63.74 | 62.87 | 63.05 | 63.05 | -1.71% | 1,255,964 |
| Feb 26, 2026 | 64.75 | 65.29 | 63.80 | 64.15 | 63.66 | -0.70% | 1,296,981 |
| Feb 25, 2026 | 65.00 | 65.50 | 64.03 | 64.60 | 64.10 | -0.58% | 1,200,489 |
| Feb 24, 2026 | 64.23 | 65.28 | 63.88 | 64.98 | 64.48 | 1.69% | 1,582,656 |
| Feb 23, 2026 | 64.81 | 65.26 | 63.52 | 63.90 | 63.41 | -1.57% | 2,158,011 |
| Feb 20, 2026 | 66.05 | 66.66 | 64.90 | 64.92 | 64.42 | -2.62% | 3,060,484 |