Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	41.27	42.56	40.99	42.20	41.75	4.58%	1,803,937
Sep 25, 2024	42.13	42.25	40.21	40.35	39.92	-5.70%	1,812,615
Sep 24, 2024	42.59	42.90	42.44	42.79	42.33	1.47%	968,511
Sep 23, 2024	42.09	42.62	41.84	42.17	41.72	0.40%	1,225,160
Sep 20, 2024	42.13	42.30	41.53	42.00	41.55	-1.20%	2,127,266
Sep 19, 2024	41.95	42.88	41.95	42.51	42.06	2.93%	1,912,716
Sep 18, 2024	41.33	42.40	40.93	41.30	40.86	0.24%	1,234,419
Sep 17, 2024	40.43	41.58	40.37	41.20	40.76	2.64%	1,227,891
Sep 16, 2024	40.42	40.43	39.78	40.14	39.71	-0.15%	1,736,820
Sep 13, 2024	39.81	40.42	39.81	40.20	39.77	1.98%	1,247,224
Sep 12, 2024	39.30	39.49	38.89	39.42	39.00	0.36%	1,250,154
Sep 11, 2024	38.67	39.38	38.19	39.28	38.86	1.60%	1,344,856
Sep 10, 2024	39.01	39.06	38.05	38.66	38.25	-2.64%	1,779,036
Sep 9, 2024	39.43	40.00	39.32	39.71	39.29	0.89%	1,119,293
Sep 6, 2024	40.58	40.70	39.05	39.36	38.94	-2.81%	1,435,304
Sep 5, 2024	41.09	41.73	40.16	40.50	40.07	-2.60%	1,259,730
Sep 4, 2024	40.89	41.91	40.82	41.58	41.14	1.51%	1,399,825
Sep 3, 2024	41.58	41.84	40.81	40.96	40.52	-2.55%	2,685,272
Aug 30, 2024	41.86	42.06	41.45	42.03	41.58	0.82%	1,404,592
Aug 29, 2024	42.16	42.47	41.64	41.69	41.24	-0.31%	1,241,897
Aug 28, 2024	42.26	42.59	41.60	41.82	41.37	-1.53%	930,934
Aug 27, 2024	42.78	42.84	42.20	42.47	42.02	-0.72%	817,448
Aug 26, 2024	42.82	43.25	42.33	42.78	42.32	0.52%	1,126,926
Aug 23, 2024	41.53	43.09	41.34	42.56	42.10	3.68%	1,384,249
Aug 22, 2024	41.40	41.56	40.95	41.05	40.61	-0.85%	663,446
Aug 21, 2024	41.06	41.52	40.79	41.40	40.96	1.79%	926,548
Aug 20, 2024	41.25	41.28	40.52	40.67	40.24	-1.60%	836,052
Aug 19, 2024	41.09	41.53	41.00	41.33	40.89	1.35%	1,144,507
Aug 16, 2024	40.29	41.00	40.04	40.78	40.34	-0.02%	1,220,113
Aug 15, 2024	40.29	41.13	40.29	40.79	39.89	3.34%	5,395,494
Aug 14, 2024	39.89	40.05	39.41	39.47	38.60	-0.40%	926,836
Aug 13, 2024	38.10	39.80	38.10	39.63	38.75	4.21%	2,764,496
Aug 12, 2024	38.85	38.90	38.01	38.03	37.19	-1.98%	2,159,960
Aug 9, 2024	39.30	39.44	38.60	38.80	37.94	-0.97%	1,344,799
Aug 8, 2024	39.21	39.34	38.80	39.18	38.31	0.77%	2,511,298
Aug 7, 2024	39.24	39.67	38.63	38.88	38.02	0.62%	3,109,627
Aug 6, 2024	39.20	39.27	38.50	38.64	37.79	-1.08%	3,434,071
Aug 5, 2024	39.00	39.81	38.39	39.06	38.20	-3.39%	3,638,236
Aug 2, 2024	42.31	42.31	40.11	40.43	39.54	-6.00%	3,694,438
Aug 1, 2024	43.90	44.39	42.52	43.01	42.06	-3.07%	3,506,756