Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
34.00
-0.97 (-2.77%)
At close: Mar 28, 2025, 4:00 PM
34.36
+0.36 (1.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.80 | 34.96 | 33.93 | 34.00 | 34.00 | -2.77% | 1,622,750 |
| Mar 27, 2025 | 36.67 | 36.82 | 34.56 | 34.97 | 34.97 | -7.12% | 3,765,606 |
| Mar 26, 2025 | 37.17 | 37.69 | 36.87 | 37.65 | 37.65 | 1.18% | 1,415,291 |
| Mar 25, 2025 | 37.82 | 37.83 | 37.02 | 37.21 | 37.21 | -0.67% | 715,042 |
| Mar 24, 2025 | 36.87 | 37.70 | 36.87 | 37.46 | 37.46 | 2.86% | 1,035,318 |
| Mar 21, 2025 | 35.82 | 36.49 | 35.40 | 36.42 | 36.42 | 0.64% | 1,934,814 |
| Mar 20, 2025 | 35.78 | 36.66 | 35.59 | 36.19 | 36.19 | -0.30% | 1,085,083 |
| Mar 19, 2025 | 36.80 | 37.08 | 36.10 | 36.30 | 36.30 | -1.28% | 1,540,374 |
| Mar 18, 2025 | 36.83 | 36.95 | 36.47 | 36.77 | 36.77 | 0.08% | 1,580,461 |
| Mar 17, 2025 | 36.50 | 37.30 | 36.41 | 36.74 | 36.74 | 0.93% | 1,674,114 |
| Mar 14, 2025 | 35.87 | 36.61 | 35.80 | 36.40 | 36.40 | 2.59% | 1,677,646 |
| Mar 13, 2025 | 36.07 | 36.77 | 35.41 | 35.48 | 35.48 | -2.45% | 2,033,636 |
| Mar 12, 2025 | 36.84 | 36.86 | 35.76 | 36.37 | 36.37 | -1.20% | 2,001,024 |
| Mar 11, 2025 | 38.37 | 38.37 | 35.99 | 36.81 | 36.81 | -3.66% | 3,063,162 |
| Mar 10, 2025 | 37.55 | 38.74 | 37.55 | 38.21 | 38.21 | 0.50% | 2,536,376 |
| Mar 7, 2025 | 37.15 | 38.08 | 36.88 | 38.02 | 38.02 | 1.60% | 1,604,954 |
| Mar 6, 2025 | 36.51 | 37.49 | 36.30 | 37.42 | 37.42 | 1.66% | 2,204,497 |
| Mar 5, 2025 | 35.06 | 36.93 | 34.81 | 36.81 | 36.81 | 7.82% | 2,776,475 |
| Mar 4, 2025 | 34.33 | 34.68 | 33.30 | 34.14 | 34.14 | -3.37% | 2,593,897 |
| Mar 3, 2025 | 36.82 | 37.20 | 35.06 | 35.33 | 35.33 | -3.02% | 1,749,880 |
| Feb 28, 2025 | 36.63 | 36.82 | 35.68 | 36.43 | 36.43 | -1.83% | 1,931,906 |
| Feb 27, 2025 | 37.69 | 37.95 | 37.08 | 37.11 | 36.62 | -2.88% | 1,112,934 |
| Feb 26, 2025 | 37.89 | 38.46 | 37.75 | 38.21 | 37.71 | - | 5,556,526 |
| Feb 25, 2025 | 38.69 | 38.70 | 37.75 | 38.21 | 37.71 | -0.34% | 1,499,933 |
| Feb 24, 2025 | 38.25 | 38.85 | 37.76 | 38.34 | 37.84 | 0.68% | 963,092 |
| Feb 21, 2025 | 39.07 | 39.07 | 37.87 | 38.08 | 37.58 | -1.75% | 837,660 |
| Feb 20, 2025 | 38.53 | 39.05 | 37.74 | 38.76 | 38.25 | 1.57% | 1,452,069 |
| Feb 19, 2025 | 37.80 | 38.57 | 37.42 | 38.16 | 37.66 | 0.18% | 1,691,822 |
| Feb 18, 2025 | 37.50 | 38.13 | 37.17 | 38.09 | 37.59 | 0.63% | 1,730,797 |
| Feb 14, 2025 | 37.49 | 39.79 | 37.49 | 37.85 | 37.35 | -4.59% | 4,260,044 |
| Feb 13, 2025 | 39.27 | 40.26 | 39.26 | 39.67 | 39.15 | 1.61% | 2,513,958 |
| Feb 12, 2025 | 38.85 | 39.26 | 38.58 | 39.04 | 38.53 | -0.38% | 989,354 |
| Feb 11, 2025 | 38.60 | 39.29 | 38.60 | 39.19 | 38.68 | 0.64% | 1,368,898 |
| Feb 10, 2025 | 38.66 | 39.26 | 38.57 | 38.94 | 38.43 | 0.83% | 1,641,590 |
| Feb 7, 2025 | 38.52 | 38.91 | 37.93 | 38.62 | 38.11 | 0.55% | 1,894,961 |
| Feb 6, 2025 | 39.26 | 40.00 | 38.30 | 38.41 | 37.91 | -1.23% | 2,166,428 |
| Feb 5, 2025 | 37.73 | 39.02 | 37.26 | 38.89 | 38.38 | 2.99% | 3,318,687 |
| Feb 4, 2025 | 38.20 | 38.36 | 37.60 | 37.76 | 37.26 | 1.64% | 1,991,737 |
| Feb 3, 2025 | 36.60 | 37.74 | 35.05 | 37.15 | 36.66 | -6.35% | 6,574,159 |
| Jan 31, 2025 | 41.06 | 41.25 | 39.48 | 39.67 | 39.15 | -4.41% | 2,186,739 |
| Jan 30, 2025 | 41.30 | 41.83 | 41.04 | 41.50 | 40.96 | 1.19% | 1,713,767 |
| Jan 29, 2025 | 41.00 | 41.19 | 40.79 | 41.01 | 40.47 | -0.19% | 826,142 |
| Jan 28, 2025 | 41.11 | 41.39 | 40.71 | 41.09 | 40.55 | -1.13% | 1,052,802 |
| Jan 27, 2025 | 41.28 | 41.69 | 41.16 | 41.56 | 41.01 | 0.95% | 1,692,106 |
| Jan 24, 2025 | 41.00 | 41.33 | 40.95 | 41.17 | 40.63 | 2.41% | 2,397,431 |
| Jan 23, 2025 | 40.10 | 40.40 | 39.97 | 40.20 | 39.67 | 0.42% | 1,164,648 |
| Jan 22, 2025 | 40.99 | 40.99 | 39.96 | 40.03 | 39.50 | -1.91% | 1,392,204 |
| Jan 21, 2025 | 40.32 | 40.87 | 40.11 | 40.81 | 40.27 | 1.14% | 1,382,424 |
| Jan 17, 2025 | 40.86 | 41.18 | 40.32 | 40.35 | 39.82 | -0.54% | 1,089,450 |
| Jan 16, 2025 | 40.91 | 40.99 | 40.36 | 40.57 | 40.04 | -0.95% | 1,048,157 |