Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	33.63	34.06	33.25	34.04	34.04	2.22%	1,673,955
Apr 23, 2025	33.85	34.36	33.23	33.30	33.30	0.94%	1,775,426
Apr 22, 2025	32.78	33.28	32.61	32.99	32.99	2.29%	1,823,385
Apr 21, 2025	32.10	32.32	31.52	32.25	32.25	-	7,360,996
Apr 17, 2025	32.22	32.70	32.09	32.25	32.25	0.31%	2,068,134
Apr 16, 2025	32.67	32.76	31.75	32.15	32.15	-0.53%	973,276
Apr 15, 2025	32.40	33.33	31.93	32.32	32.32	-1.43%	1,454,352
Apr 14, 2025	32.68	32.98	31.73	32.79	32.79	1.80%	2,990,012
Apr 11, 2025	31.99	32.34	31.47	32.21	32.21	0.25%	1,831,992
Apr 10, 2025	32.31	32.52	31.39	32.13	32.13	-4.52%	2,666,813
Apr 9, 2025	30.71	33.95	30.65	33.65	33.65	9.18%	2,672,008
Apr 8, 2025	32.07	32.54	30.39	30.82	30.82	-2.38%	1,967,268
Apr 7, 2025	31.09	32.76	30.71	31.57	31.57	-2.77%	2,545,385
Apr 4, 2025	32.16	32.76	31.26	32.47	32.47	-1.99%	2,254,166
Apr 3, 2025	33.71	34.05	32.78	33.13	33.13	-4.17%	2,627,584
Apr 2, 2025	33.74	34.80	33.51	34.57	34.57	1.02%	1,277,706
Apr 1, 2025	34.07	34.51	33.31	34.22	34.22	0.68%	1,840,469
Mar 31, 2025	33.42	34.31	33.28	33.99	33.99	-0.03%	1,917,967
Mar 28, 2025	34.80	34.96	33.93	34.00	34.00	-2.77%	1,654,881
Mar 27, 2025	36.67	36.82	34.56	34.97	34.97	-7.12%	3,765,606
Mar 26, 2025	37.17	37.69	36.87	37.65	37.65	1.18%	1,415,291
Mar 25, 2025	37.82	37.83	37.02	37.21	37.21	-0.67%	715,042
Mar 24, 2025	36.87	37.70	36.87	37.46	37.46	2.86%	1,035,318
Mar 21, 2025	35.82	36.49	35.40	36.42	36.42	0.64%	1,934,814
Mar 20, 2025	35.78	36.66	35.59	36.19	36.19	-0.30%	1,085,083
Mar 19, 2025	36.80	37.08	36.10	36.30	36.30	-1.28%	1,540,374
Mar 18, 2025	36.83	36.95	36.47	36.77	36.77	0.08%	1,580,461
Mar 17, 2025	36.50	37.30	36.41	36.74	36.74	0.93%	1,674,114
Mar 14, 2025	35.87	36.61	35.80	36.40	36.40	2.59%	1,677,646
Mar 13, 2025	36.07	36.77	35.41	35.48	35.48	-2.45%	2,033,636
Mar 12, 2025	36.84	36.86	35.76	36.37	36.37	-1.20%	2,001,024
Mar 11, 2025	38.37	38.37	35.99	36.81	36.81	-3.66%	3,063,162
Mar 10, 2025	37.55	38.74	37.55	38.21	38.21	0.50%	2,536,376
Mar 7, 2025	37.15	38.08	36.88	38.02	38.02	1.60%	1,604,954
Mar 6, 2025	36.51	37.49	36.30	37.42	37.42	1.66%	2,204,497
Mar 5, 2025	35.06	36.93	34.81	36.81	36.81	7.82%	2,776,475
Mar 4, 2025	34.33	34.68	33.30	34.14	34.14	-3.37%	2,593,897
Mar 3, 2025	36.82	37.20	35.06	35.33	35.33	-3.02%	1,749,880
Feb 28, 2025	36.63	36.82	35.68	36.43	36.43	-1.83%	1,931,906
Feb 27, 2025	37.69	37.95	37.08	37.11	36.62	-2.88%	1,112,934
Feb 26, 2025	37.89	38.46	37.75	38.21	37.71	-	5,556,526
Feb 25, 2025	38.69	38.70	37.75	38.21	37.71	-0.34%	1,499,933
Feb 24, 2025	38.25	38.85	37.76	38.34	37.84	0.68%	963,092
Feb 21, 2025	39.07	39.07	37.87	38.08	37.58	-1.75%	837,660
Feb 20, 2025	38.53	39.05	37.74	38.76	38.25	1.57%	1,452,069
Feb 19, 2025	37.80	38.57	37.42	38.16	37.66	0.18%	1,691,822
Feb 18, 2025	37.50	38.13	37.17	38.09	37.59	0.63%	1,730,797
Feb 14, 2025	37.49	39.79	37.49	37.85	37.35	-4.59%	4,260,044
Feb 13, 2025	39.27	40.26	39.26	39.67	39.15	1.61%	2,513,958
Feb 12, 2025	38.85	39.26	38.58	39.04	38.53	-0.38%	989,354