Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
49.09
+0.10 (0.19%)
At close: Nov 14, 2025, 4:00 PM EST
49.10
+0.01 (0.02%)
After-hours: Nov 14, 2025, 4:37 PM EST
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 48.57 | 49.20 | 48.34 | 48.91 | - | -1.15% | 852,848 |
| Nov 13, 2025 | 50.26 | 50.77 | 49.18 | 49.48 | 49.48 | -1.77% | 1,570,878 |
| Nov 12, 2025 | 50.00 | 50.50 | 49.84 | 50.37 | 50.37 | 1.12% | 1,238,366 |
| Nov 11, 2025 | 49.39 | 49.87 | 49.15 | 49.81 | 49.81 | 1.26% | 1,517,742 |
| Nov 10, 2025 | 49.95 | 49.98 | 49.17 | 49.19 | 49.19 | -1.36% | 1,767,392 |
| Nov 7, 2025 | 49.70 | 50.20 | 49.54 | 49.87 | 49.87 | 0.44% | 1,362,098 |
| Nov 6, 2025 | 49.98 | 50.30 | 49.50 | 49.65 | 49.65 | -0.58% | 1,719,402 |
| Nov 5, 2025 | 49.17 | 50.35 | 48.93 | 49.94 | 49.94 | 2.06% | 1,860,633 |
| Nov 4, 2025 | 48.48 | 49.20 | 48.20 | 48.93 | 48.93 | -0.69% | 1,644,199 |
| Nov 3, 2025 | 47.35 | 49.61 | 47.35 | 49.27 | 49.27 | 4.36% | 2,160,103 |
| Oct 31, 2025 | 46.01 | 47.87 | 45.59 | 47.21 | 47.21 | 5.73% | 3,278,094 |
| Oct 30, 2025 | 44.88 | 45.39 | 44.64 | 44.65 | 44.65 | -1.87% | 1,669,429 |
| Oct 29, 2025 | 45.40 | 45.77 | 45.05 | 45.50 | 45.50 | -0.02% | 1,231,271 |
| Oct 28, 2025 | 45.20 | 45.64 | 45.02 | 45.51 | 45.51 | 0.22% | 1,020,911 |
| Oct 27, 2025 | 46.43 | 46.49 | 45.32 | 45.41 | 45.41 | -1.73% | 1,054,837 |
| Oct 24, 2025 | 46.27 | 46.41 | 46.06 | 46.21 | 46.21 | 0.30% | 763,064 |
| Oct 23, 2025 | 45.66 | 46.69 | 45.66 | 46.07 | 46.07 | 0.77% | 1,812,776 |
| Oct 22, 2025 | 46.18 | 46.38 | 45.54 | 45.72 | 45.72 | -1.08% | 864,779 |
| Oct 21, 2025 | 45.27 | 46.40 | 45.04 | 46.22 | 46.22 | 3.12% | 1,850,499 |
| Oct 20, 2025 | 45.32 | 45.32 | 44.68 | 44.82 | 44.82 | 0.11% | 1,153,998 |
| Oct 17, 2025 | 44.53 | 44.89 | 44.35 | 44.77 | 44.77 | 0.04% | 1,049,012 |
| Oct 16, 2025 | 44.68 | 44.91 | 44.33 | 44.75 | 44.75 | -0.20% | 1,609,841 |
| Oct 15, 2025 | 45.09 | 45.33 | 44.31 | 44.84 | 44.84 | -0.31% | 1,222,996 |
| Oct 14, 2025 | 43.27 | 45.10 | 43.11 | 44.98 | 44.98 | 2.37% | 1,421,985 |
| Oct 13, 2025 | 44.12 | 44.54 | 43.80 | 43.94 | 43.94 | 0.92% | 544,987 |
| Oct 10, 2025 | 44.92 | 44.93 | 43.44 | 43.54 | 43.54 | -2.25% | 1,100,183 |
| Oct 9, 2025 | 46.01 | 46.26 | 44.29 | 44.54 | 44.54 | -3.57% | 1,588,456 |
| Oct 8, 2025 | 46.58 | 46.70 | 45.99 | 46.19 | 46.19 | -0.77% | 1,600,591 |
| Oct 7, 2025 | 49.00 | 49.18 | 46.44 | 46.55 | 46.55 | -5.39% | 2,847,162 |
| Oct 6, 2025 | 49.32 | 49.80 | 48.86 | 49.20 | 49.20 | 0.41% | 1,417,567 |
| Oct 3, 2025 | 48.50 | 49.00 | 48.41 | 49.00 | 49.00 | 1.03% | 1,228,392 |
| Oct 2, 2025 | 47.78 | 48.52 | 47.58 | 48.50 | 48.50 | 2.15% | 1,485,141 |
| Oct 1, 2025 | 47.35 | 47.57 | 47.00 | 47.48 | 47.48 | 0.21% | 1,790,299 |
| Sep 30, 2025 | 46.93 | 47.41 | 46.76 | 47.38 | 47.38 | 0.94% | 1,178,913 |
| Sep 29, 2025 | 46.84 | 47.17 | 46.36 | 46.94 | 46.94 | 0.69% | 1,941,287 |
| Sep 26, 2025 | 46.64 | 46.77 | 46.05 | 46.62 | 46.62 | 0.13% | 2,162,919 |
| Sep 25, 2025 | 46.07 | 46.63 | 45.58 | 46.56 | 46.56 | 1.15% | 1,177,914 |
| Sep 24, 2025 | 46.01 | 46.45 | 45.80 | 46.03 | 46.03 | -0.39% | 1,227,677 |
| Sep 23, 2025 | 46.72 | 46.87 | 46.13 | 46.21 | 46.21 | -0.43% | 1,148,279 |
| Sep 22, 2025 | 46.74 | 46.93 | 46.35 | 46.41 | 46.41 | -1.13% | 1,271,906 |
| Sep 19, 2025 | 47.73 | 47.79 | 46.81 | 46.94 | 46.94 | -0.82% | 1,612,176 |
| Sep 18, 2025 | 46.93 | 47.45 | 46.80 | 47.33 | 47.33 | 1.24% | 1,043,899 |
| Sep 17, 2025 | 46.18 | 47.54 | 46.18 | 46.75 | 46.75 | 1.30% | 1,422,721 |
| Sep 16, 2025 | 46.99 | 47.09 | 46.09 | 46.15 | 46.15 | -1.54% | 2,101,796 |
| Sep 15, 2025 | 46.50 | 46.89 | 46.37 | 46.87 | 46.87 | 1.06% | 1,348,938 |
| Sep 12, 2025 | 46.40 | 46.61 | 46.10 | 46.38 | 46.38 | -0.88% | 1,078,043 |
| Sep 11, 2025 | 45.75 | 46.96 | 45.75 | 46.79 | 46.79 | 2.18% | 1,499,670 |
| Sep 10, 2025 | 45.72 | 46.05 | 45.33 | 45.79 | 45.79 | -0.43% | 1,556,669 |
| Sep 9, 2025 | 46.06 | 46.11 | 45.57 | 45.99 | 45.99 | -0.15% | 2,132,306 |
| Sep 8, 2025 | 45.99 | 46.13 | 45.17 | 46.06 | 46.06 | 0.39% | 1,166,611 |