Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.07	39.07	37.87	38.08	38.08	-1.75%	837,660
Feb 20, 2025	38.53	39.05	37.74	38.76	38.76	1.57%	1,452,069
Feb 19, 2025	37.80	38.57	37.42	38.16	38.16	0.18%	1,691,822
Feb 18, 2025	37.50	38.13	37.17	38.09	38.09	0.63%	1,730,797
Feb 14, 2025	37.49	39.79	37.49	37.85	37.85	-4.59%	4,260,044
Feb 13, 2025	39.27	40.26	39.26	39.67	39.67	1.61%	2,513,958
Feb 12, 2025	38.85	39.26	38.58	39.04	39.04	-0.38%	989,354
Feb 11, 2025	38.60	39.29	38.60	39.19	39.19	0.64%	1,368,898
Feb 10, 2025	38.66	39.26	38.57	38.94	38.94	0.83%	1,641,590
Feb 7, 2025	38.52	38.91	37.93	38.62	38.62	0.55%	1,894,961
Feb 6, 2025	39.26	40.00	38.30	38.41	38.41	-1.23%	2,166,428
Feb 5, 2025	37.73	39.02	37.26	38.89	38.89	2.99%	3,318,687
Feb 4, 2025	38.20	38.36	37.60	37.76	37.76	1.64%	1,991,737
Feb 3, 2025	36.60	37.74	35.05	37.15	37.15	-6.35%	6,574,159
Jan 31, 2025	41.06	41.25	39.48	39.67	39.67	-4.41%	2,186,739
Jan 30, 2025	41.30	41.83	41.04	41.50	41.50	1.19%	1,713,767
Jan 29, 2025	41.00	41.19	40.79	41.01	41.01	-0.19%	826,142
Jan 28, 2025	41.11	41.39	40.71	41.09	41.09	-1.13%	1,052,802
Jan 27, 2025	41.28	41.69	41.16	41.56	41.56	0.95%	1,692,106
Jan 24, 2025	41.00	41.33	40.95	41.17	41.17	2.41%	2,397,431
Jan 23, 2025	40.10	40.40	39.97	40.20	40.20	0.42%	1,164,648
Jan 22, 2025	40.99	40.99	39.96	40.03	40.03	-1.91%	1,392,204
Jan 21, 2025	40.32	40.87	40.11	40.81	40.81	1.14%	1,382,424
Jan 17, 2025	40.86	41.18	40.32	40.35	40.35	-0.54%	1,089,450
Jan 16, 2025	40.91	40.99	40.36	40.57	40.57	-0.95%	1,048,157
Jan 15, 2025	41.25	41.62	40.60	40.96	40.96	1.34%	1,195,577
Jan 14, 2025	40.76	41.02	40.02	40.42	40.42	-0.02%	854,034
Jan 13, 2025	39.35	40.51	39.21	40.43	40.43	2.28%	1,379,902
Jan 10, 2025	39.61	39.69	38.97	39.53	39.53	-1.98%	1,711,193
Jan 8, 2025	41.25	41.26	40.06	40.33	40.33	-3.56%	1,541,279
Jan 7, 2025	42.39	42.66	41.53	41.82	41.82	-0.07%	920,253
Jan 6, 2025	42.12	42.57	41.73	41.85	41.85	1.43%	872,767
Jan 3, 2025	41.17	41.33	40.40	41.26	41.26	0.02%	834,057
Jan 2, 2025	42.00	42.27	41.16	41.25	41.25	-1.29%	680,831
Dec 31, 2024	42.01	42.23	41.58	41.79	41.79	0.19%	901,947
Dec 30, 2024	41.97	42.00	41.13	41.71	41.71	-1.07%	1,034,561
Dec 27, 2024	42.07	42.52	41.86	42.16	42.16	-0.61%	721,395
Dec 26, 2024	42.24	42.60	42.10	42.42	42.42	-	588,302
Dec 24, 2024	42.23	42.42	41.71	42.42	42.42	0.88%	430,490
Dec 23, 2024	41.77	42.05	41.35	42.05	42.05	-0.40%	902,932
Dec 20, 2024	41.07	42.65	41.00	42.22	42.22	2.28%	2,049,688
Dec 19, 2024	42.25	42.55	41.18	41.28	41.28	-1.60%	1,269,230
Dec 18, 2024	43.57	44.38	41.95	41.95	41.95	-3.65%	1,511,840
Dec 17, 2024	43.45	44.23	43.37	43.54	43.54	-0.48%	1,215,601
Dec 16, 2024	43.99	44.40	43.58	43.75	43.75	-1.24%	1,378,322
Dec 13, 2024	44.78	44.95	44.08	44.30	44.30	-1.34%	1,076,711
Dec 12, 2024	45.00	45.38	44.76	44.90	44.90	-0.33%	1,200,620
Dec 11, 2024	44.89	45.17	44.39	45.05	45.05	-1.44%	1,811,796
Dec 10, 2024	45.83	46.52	45.16	45.71	45.71	-0.22%	1,423,431
Dec 9, 2024	45.85	47.05	45.67	45.81	45.81	1.15%	1,538,196
Dec 6, 2024	46.35	46.51	45.08	45.29	45.29	-1.09%	1,658,407
Dec 5, 2024	46.63	47.22	45.76	45.79	45.79	-0.02%	2,911,968
Dec 4, 2024	45.61	46.55	45.37	45.80	45.80	0.42%	3,376,837
Dec 3, 2024	45.36	46.05	45.08	45.61	45.61	0.73%	1,352,269
Dec 2, 2024	45.42	45.71	45.13	45.28	45.28	0.31%	926,769
Nov 29, 2024	45.00	45.33	44.52	45.14	45.14	0.42%	924,253
Nov 27, 2024	44.36	45.18	44.23	44.95	44.95	2.07%	1,145,587
Nov 26, 2024	45.19	45.34	43.95	44.04	44.04	-5.21%	1,933,635
Nov 25, 2024	45.51	47.00	45.40	46.46	46.46	3.06%	2,638,825
Nov 22, 2024	44.02	45.40	43.88	45.08	45.08	2.13%	2,496,369
Nov 21, 2024	42.65	44.25	42.65	44.14	44.14	3.49%	1,968,962
Nov 20, 2024	42.57	42.82	42.02	42.65	42.65	-0.30%	1,421,650
Nov 19, 2024	43.08	43.34	42.67	42.78	42.78	-2.15%	1,471,186
Nov 18, 2024	44.01	44.64	43.69	43.72	43.72	-0.41%	918,985
Nov 15, 2024	43.46	43.98	43.28	43.90	43.90	-0.43%	1,127,370
Nov 14, 2024	44.31	44.91	43.99	44.09	43.62	-0.23%	1,347,519
Nov 13, 2024	44.16	44.47	43.88	44.19	43.72	0.05%	5,969,306
Nov 12, 2024	43.91	44.60	43.66	44.17	43.70	-0.38%	1,096,339
Nov 11, 2024	43.60	44.63	43.48	44.34	43.87	2.17%	1,211,000
Nov 8, 2024	42.53	43.49	42.53	43.40	42.94	0.56%	1,301,126
Nov 7, 2024	42.33	43.60	42.33	43.16	42.70	2.47%	1,464,669
Nov 6, 2024	42.93	43.02	41.55	42.12	41.67	-1.08%	2,038,638
Nov 5, 2024	42.21	42.72	41.72	42.58	42.12	1.04%	2,167,821
Nov 4, 2024	42.39	42.70	41.88	42.14	41.69	0.41%	1,721,257
Nov 1, 2024	42.10	43.10	41.31	41.97	41.52	6.33%	2,886,594
Oct 31, 2024	41.25	41.29	39.40	39.47	39.05	-4.45%	3,264,900
Oct 30, 2024	41.14	41.81	41.00	41.31	40.87	-0.72%	882,227
Oct 29, 2024	42.20	42.27	41.18	41.61	41.17	-3.14%	987,923
Oct 28, 2024	42.22	43.00	42.00	42.96	42.50	2.33%	756,671
Oct 25, 2024	42.57	42.59	41.83	41.98	41.53	-0.31%	1,561,539
Oct 24, 2024	42.71	43.08	41.46	42.11	41.66	0.07%	1,523,907
Oct 23, 2024	41.69	42.18	41.40	42.08	41.63	0.43%	1,827,293
Oct 22, 2024	41.91	42.08	41.47	41.90	41.45	0.12%	1,340,544
Oct 21, 2024	43.23	43.42	41.77	41.85	41.40	-3.77%	1,461,070
Oct 18, 2024	43.41	44.30	43.16	43.49	43.02	2.86%	2,047,377
Oct 17, 2024	41.56	42.41	41.35	42.28	41.83	1.51%	1,711,126
Oct 16, 2024	41.41	41.97	41.40	41.65	41.20	1.51%	1,111,484
Oct 15, 2024	41.12	41.61	40.82	41.03	40.59	-0.99%	1,347,070
Oct 14, 2024	41.38	41.57	40.97	41.44	41.00	0.10%	790,782
Oct 11, 2024	41.15	41.93	41.15	41.40	40.96	0.31%	842,231
Oct 10, 2024	40.94	41.37	40.71	41.27	40.83	0.07%	587,685
Oct 9, 2024	40.35	41.45	40.30	41.24	40.80	1.88%	806,325
Oct 8, 2024	40.88	41.00	40.07	40.48	40.05	-1.24%	1,192,723
Oct 7, 2024	40.79	41.15	40.61	40.99	40.55	-0.22%	892,796
Oct 4, 2024	40.94	41.15	40.73	41.08	40.64	1.76%	1,059,663
Oct 3, 2024	40.54	40.71	39.83	40.37	39.94	-2.23%	1,296,114
Oct 2, 2024	40.98	41.65	40.97	41.29	40.85	0.78%	908,497
Oct 1, 2024	40.99	41.25	40.45	40.97	40.53	-0.17%	1,236,021
Sep 30, 2024	41.62	42.28	40.67	41.04	40.60	-3.96%	1,506,491
Sep 27, 2024	42.89	43.54	42.56	42.73	42.27	1.26%	1,393,272