Magna International Inc. (MGA)

NYSE: MGA · Real-Time Price · USD

73.05

+2.66 (3.78%)

At close: Aug 21, 2026, 4:00 PM EDT

73.50

+0.45 (0.62%)

After-hours: Aug 21, 2026, 7:34 PM EDT

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.13	73.22	70.89	73.05	73.05	3.78%	890,499
Aug 20, 2026	70.17	70.80	69.43	70.39	70.39	-0.87%	949,940
Aug 19, 2026	70.88	71.99	70.72	71.01	71.01	1.05%	649,713
Aug 18, 2026	70.91	71.48	70.25	70.27	70.27	-1.43%	825,579
Aug 17, 2026	70.24	71.69	70.20	71.29	71.29	1.49%	1,097,645
Aug 14, 2026	69.79	70.33	69.32	70.24	70.24	1.10%	721,770
Aug 13, 2026	69.85	70.32	68.90	69.97	69.48	0.37%	805,460
Aug 12, 2026	70.75	70.75	69.03	69.71	69.22	-0.80%	881,873
Aug 11, 2026	70.03	71.15	69.77	70.27	69.77	0.54%	708,206
Aug 10, 2026	70.25	70.61	69.57	69.89	69.40	-0.67%	823,770
Aug 7, 2026	68.52	70.57	68.52	70.36	69.86	3.75%	1,193,632
Aug 6, 2026	71.52	71.68	67.71	67.82	67.34	-5.49%	1,841,579
Aug 5, 2026	70.06	71.96	70.06	71.76	71.25	2.46%	1,381,998
Aug 4, 2026	67.86	70.40	67.43	70.04	69.54	3.20%	2,454,289
Aug 3, 2026	68.80	69.74	67.72	67.87	67.39	-1.06%	955,743
Jul 31, 2026	68.77	69.04	65.92	68.60	68.11	-1.79%	2,533,807
Jul 30, 2026	70.04	70.34	68.75	69.85	69.36	1.09%	1,874,461
Jul 29, 2026	68.98	70.36	68.91	69.10	68.61	0.12%	1,507,144
Jul 28, 2026	67.42	69.45	66.98	69.02	68.53	2.77%	1,559,163
Jul 27, 2026	66.45	67.24	65.55	67.16	66.68	2.28%	1,261,742
Jul 24, 2026	66.00	67.08	65.44	65.66	65.20	-0.15%	1,144,085
Jul 23, 2026	66.76	66.94	64.54	65.76	65.29	-2.69%	1,647,206
Jul 22, 2026	67.65	68.83	67.43	67.58	67.10	-0.43%	1,164,569
Jul 21, 2026	66.66	68.58	66.26	67.87	67.39	2.74%	1,133,533
Jul 20, 2026	66.64	67.05	66.03	66.06	65.59	-0.60%	939,147
Jul 17, 2026	66.63	66.64	64.78	66.46	65.99	-1.63%	1,145,148
Jul 16, 2026	66.08	67.67	66.04	67.56	67.08	1.92%	1,281,659
Jul 15, 2026	65.05	66.42	64.78	66.29	65.82	2.63%	1,039,624
Jul 14, 2026	64.88	65.13	63.78	64.59	64.13	0.81%	1,036,014
Jul 13, 2026	64.27	64.90	63.81	64.07	63.62	-0.31%	709,998
Jul 10, 2026	64.42	64.97	63.81	64.27	63.82	0.05%	1,025,743
Jul 9, 2026	64.00	64.75	63.60	64.24	63.79	2.02%	1,438,373
Jul 8, 2026	63.60	64.45	62.04	62.97	62.52	-2.07%	2,009,932
Jul 7, 2026	65.04	66.00	64.26	64.30	63.85	-2.10%	1,322,745
Jul 6, 2026	63.82	65.82	63.82	65.68	65.22	4.77%	1,569,523
Jul 2, 2026	64.07	65.00	61.88	62.69	62.25	-0.60%	1,426,925
Jul 1, 2026	65.70	65.70	63.03	63.07	62.62	-3.94%	790,073
Jun 30, 2026	64.79	66.12	64.79	65.66	65.20	1.34%	1,179,723
Jun 29, 2026	64.18	64.86	63.29	64.79	64.33	0.36%	2,039,952
Jun 26, 2026	64.16	65.42	63.77	64.56	64.10	-1.21%	1,742,425
Jun 25, 2026	64.87	65.87	64.61	65.35	64.89	2.00%	1,285,963
Jun 24, 2026	64.33	64.83	63.41	64.07	63.62	-0.62%	1,029,664
Jun 23, 2026	64.02	65.11	64.01	64.47	64.01	-2.26%	843,373
Jun 22, 2026	65.23	67.28	64.96	65.96	65.49	0.93%	1,187,560
Jun 18, 2026	65.15	66.27	64.83	65.35	64.89	0.71%	1,440,253
Jun 17, 2026	65.37	66.73	64.76	64.89	64.43	-0.89%	1,189,143
Jun 16, 2026	67.07	67.17	65.43	65.47	65.01	-2.37%	1,057,424
Jun 15, 2026	67.94	68.37	67.01	67.06	66.59	0.49%	1,315,882
Jun 12, 2026	66.00	66.87	65.58	66.73	66.26	1.46%	728,537
Jun 11, 2026	64.64	65.98	63.77	65.77	65.30	2.73%	1,091,639