Magna International Inc. (MGA)

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	54.74	55.31	54.62	55.13	55.13	1.14%	1,656,468
Dec 18, 2025	54.00	55.16	53.83	54.51	54.51	1.70%	2,029,196
Dec 17, 2025	52.60	53.67	52.60	53.60	53.60	1.57%	2,491,572
Dec 16, 2025	52.40	52.97	52.16	52.77	52.77	0.78%	2,035,940
Dec 15, 2025	52.19	52.59	52.00	52.36	52.36	0.96%	1,027,032
Dec 12, 2025	52.00	52.20	51.64	51.86	51.86	0.15%	1,704,049
Dec 11, 2025	51.10	51.97	50.91	51.78	51.78	1.33%	1,622,302
Dec 10, 2025	49.43	51.41	49.29	51.10	51.10	3.67%	1,402,591
Dec 9, 2025	49.10	49.84	48.82	49.29	49.29	-0.14%	1,438,705
Dec 8, 2025	48.97	49.42	48.55	49.36	49.36	0.67%	1,147,981
Dec 5, 2025	49.22	49.45	48.89	49.03	49.03	0.16%	1,017,161
Dec 4, 2025	49.65	49.83	48.89	48.95	48.95	-1.11%	978,791
Dec 3, 2025	49.34	49.79	49.32	49.50	49.50	0.36%	1,076,759
Dec 2, 2025	49.50	49.59	48.85	49.32	49.32	0.06%	848,747
Dec 1, 2025	48.84	49.99	48.56	49.29	49.29	0.92%	2,037,201
Nov 28, 2025	48.78	49.26	48.63	48.84	48.84	0.02%	529,282
Nov 26, 2025	49.16	49.53	48.81	48.83	48.83	-0.73%	1,061,169
Nov 25, 2025	48.69	49.77	48.51	49.19	49.19	1.82%	2,003,298
Nov 24, 2025	48.50	48.63	47.82	48.31	48.31	0.10%	1,487,202
Nov 21, 2025	46.40	48.36	46.37	48.26	48.26	5.72%	2,050,306
Nov 20, 2025	47.68	48.04	45.33	45.65	45.65	-3.87%	1,741,800
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.