Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.78	49.26	48.63	48.84	-	0.02%	487,767
Nov 26, 2025	49.16	49.53	48.81	48.83	48.83	-0.73%	1,014,359
Nov 25, 2025	48.69	49.77	48.51	49.19	49.19	1.82%	1,989,604
Nov 24, 2025	48.50	48.63	47.82	48.31	48.31	0.10%	1,377,741
Nov 21, 2025	46.40	48.36	46.37	48.26	48.26	5.72%	1,992,203
Nov 20, 2025	47.68	48.04	45.33	45.65	45.65	-3.87%	1,740,701
Nov 19, 2025	48.00	48.00	47.27	47.49	47.49	-0.34%	1,009,529
Nov 18, 2025	47.39	48.05	47.01	47.65	47.65	-0.31%	1,795,007
Nov 17, 2025	48.89	49.18	47.53	47.80	47.80	-2.63%	2,005,568
Nov 14, 2025	48.57	49.21	48.34	49.09	49.09	-0.79%	2,002,646
Nov 13, 2025	50.26	50.77	49.18	49.48	49.00	-1.77%	1,570,878
Nov 12, 2025	50.00	50.50	49.84	50.37	49.88	1.12%	1,238,366
Nov 11, 2025	49.39	49.87	49.15	49.81	49.32	1.26%	1,517,742
Nov 10, 2025	49.95	49.98	49.17	49.19	48.71	-1.36%	1,767,392
Nov 7, 2025	49.70	50.20	49.54	49.87	49.38	0.44%	1,362,098
Nov 6, 2025	49.98	50.30	49.50	49.65	49.16	-0.58%	1,719,402
Nov 5, 2025	49.17	50.35	48.93	49.94	49.45	2.06%	1,944,240
Nov 4, 2025	48.48	49.20	48.20	48.93	48.45	-0.69%	1,644,199
Nov 3, 2025	47.35	49.61	47.35	49.27	48.79	4.36%	2,160,103
Oct 31, 2025	46.01	47.87	45.59	47.21	46.75	5.73%	3,278,094
Oct 30, 2025	44.88	45.39	44.64	44.65	44.21	-1.87%	1,669,429
Oct 29, 2025	45.40	45.77	45.05	45.50	45.05	-0.02%	1,231,271
Oct 28, 2025	45.20	45.64	45.02	45.51	45.06	0.22%	1,020,911
Oct 27, 2025	46.43	46.49	45.32	45.41	44.96	-1.73%	1,054,837
Oct 24, 2025	46.27	46.41	46.06	46.21	45.76	0.30%	763,064
Oct 23, 2025	45.66	46.69	45.66	46.07	45.62	0.77%	1,812,776
Oct 22, 2025	46.18	46.38	45.54	45.72	45.27	-1.08%	864,779
Oct 21, 2025	45.27	46.40	45.04	46.22	45.77	3.12%	1,850,499
Oct 20, 2025	45.32	45.32	44.68	44.82	44.38	0.11%	1,153,998
Oct 17, 2025	44.53	44.89	44.35	44.77	44.33	0.04%	1,049,012
Oct 16, 2025	44.68	44.91	44.33	44.75	44.31	-0.20%	1,609,841
Oct 15, 2025	45.09	45.33	44.31	44.84	44.40	-0.31%	1,222,996
Oct 14, 2025	43.27	45.10	43.11	44.98	44.54	2.37%	1,421,985
Oct 13, 2025	44.12	44.54	43.80	43.94	43.51	0.92%	544,987
Oct 10, 2025	44.92	44.93	43.44	43.54	43.11	-2.25%	1,100,183
Oct 9, 2025	46.01	46.26	44.29	44.54	44.10	-3.57%	1,588,456
Oct 8, 2025	46.58	46.70	45.99	46.19	45.74	-0.77%	1,600,591
Oct 7, 2025	49.00	49.18	46.44	46.55	46.09	-5.39%	2,847,162
Oct 6, 2025	49.32	49.80	48.86	49.20	48.72	0.41%	1,417,567
Oct 3, 2025	48.50	49.00	48.41	49.00	48.52	1.03%	1,228,392
Oct 2, 2025	47.78	48.52	47.58	48.50	48.02	2.15%	1,485,141
Oct 1, 2025	47.35	47.57	47.00	47.48	47.01	0.21%	1,790,299
Sep 30, 2025	46.93	47.41	46.76	47.38	46.92	0.94%	1,178,913
Sep 29, 2025	46.84	47.17	46.36	46.94	46.48	0.69%	1,941,287
Sep 26, 2025	46.64	46.77	46.05	46.62	46.16	0.13%	2,162,919
Sep 25, 2025	46.07	46.63	45.58	46.56	46.10	1.15%	1,177,914
Sep 24, 2025	46.01	46.45	45.80	46.03	45.58	-0.39%	1,227,677
Sep 23, 2025	46.72	46.87	46.13	46.21	45.76	-0.43%	1,148,279
Sep 22, 2025	46.74	46.93	46.35	46.41	45.96	-1.13%	1,271,906
Sep 19, 2025	47.73	47.79	46.81	46.94	46.48	-0.82%	1,612,176