Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	41.11	42.31	41.08	41.97	-	2.59%	479,191
Jul 7, 2025	40.90	41.32	40.44	40.91	40.91	-1.71%	972,811
Jul 3, 2025	41.92	42.00	41.34	41.62	41.62	-0.31%	832,035
Jul 2, 2025	39.93	41.79	39.83	41.75	41.75	4.30%	1,854,957
Jul 1, 2025	38.74	40.63	38.50	40.03	40.03	3.68%	1,617,687
Jun 30, 2025	38.46	38.68	38.22	38.61	38.61	0.42%	1,338,878
Jun 27, 2025	38.26	39.03	37.87	38.45	38.45	0.44%	2,458,809
Jun 26, 2025	37.56	38.29	37.56	38.28	38.28	2.03%	915,271
Jun 25, 2025	37.66	37.72	37.16	37.52	37.52	-0.24%	798,074
Jun 24, 2025	37.74	38.01	37.53	37.61	37.61	0.59%	1,436,908
Jun 23, 2025	36.85	37.52	36.74	37.39	37.39	0.51%	780,390
Jun 20, 2025	37.89	37.89	37.04	37.20	37.20	-1.12%	1,048,176
Jun 18, 2025	37.34	37.87	37.18	37.62	37.62	0.97%	1,618,269
Jun 17, 2025	37.67	37.68	36.99	37.26	37.26	-1.61%	1,179,127
Jun 16, 2025	38.10	38.18	37.67	37.87	37.87	1.47%	1,629,077
Jun 13, 2025	38.09	38.48	37.22	37.32	37.32	-3.04%	1,151,402
Jun 12, 2025	38.05	38.60	37.86	38.49	38.49	0.21%	977,300
Jun 11, 2025	38.78	38.96	38.32	38.41	38.41	-0.18%	1,382,814
Jun 10, 2025	37.59	38.64	37.28	38.48	38.48	3.30%	2,316,126
Jun 9, 2025	36.83	37.44	36.80	37.25	37.25	1.72%	1,706,111
Jun 6, 2025	36.48	37.03	36.31	36.62	36.62	1.33%	981,136
Jun 5, 2025	36.16	36.34	35.86	36.14	36.14	-0.28%	1,195,345
Jun 4, 2025	36.49	36.57	36.06	36.24	36.24	-0.30%	909,267
Jun 3, 2025	35.37	36.92	35.34	36.35	36.35	2.31%	1,425,639
Jun 2, 2025	35.86	36.02	35.34	35.53	35.53	-2.07%	2,142,348
May 30, 2025	36.10	36.60	35.97	36.28	36.28	-0.22%	1,960,400
May 29, 2025	36.48	36.65	36.18	36.36	36.36	0.86%	1,227,323
May 28, 2025	36.46	36.46	36.02	36.05	36.05	-1.29%	1,674,248
May 27, 2025	36.19	36.55	35.95	36.52	36.52	3.02%	2,692,779
May 23, 2025	34.94	35.58	34.94	35.45	35.45	-0.62%	1,745,900
May 22, 2025	35.51	35.82	35.38	35.67	35.67	0.17%	7,092,752
May 21, 2025	35.99	36.22	35.61	35.61	35.61	-1.87%	1,486,349
May 20, 2025	36.76	37.05	36.05	36.29	36.29	-0.90%	1,262,972
May 19, 2025	35.91	36.68	35.91	36.62	36.62	-0.19%	953,142
May 16, 2025	36.03	36.73	35.75	36.69	36.69	0.63%	2,313,398
May 15, 2025	36.49	36.81	36.30	36.46	35.98	-1.11%	5,251,689
May 14, 2025	37.44	37.58	36.87	36.87	36.39	-0.70%	1,740,025
May 13, 2025	36.63	37.17	36.22	37.13	36.65	2.15%	1,657,451
May 12, 2025	36.14	36.76	36.04	36.35	35.88	4.45%	1,713,299
May 9, 2025	34.92	35.15	34.54	34.80	34.35	0.81%	818,877
May 8, 2025	33.75	34.95	33.50	34.52	34.07	3.42%	1,458,314
May 7, 2025	33.64	33.64	32.81	33.38	32.95	0.51%	1,584,471
May 6, 2025	32.98	33.42	32.55	33.21	32.78	-0.21%	2,258,631
May 5, 2025	33.11	34.33	32.87	33.28	32.85	0.67%	2,801,323
May 2, 2025	35.28	35.79	33.03	33.06	32.63	-5.57%	4,580,681
May 1, 2025	35.05	35.50	34.89	35.01	34.55	0.72%	2,894,814
Apr 30, 2025	34.49	34.88	34.09	34.76	34.31	-0.71%	2,290,621
Apr 29, 2025	34.22	35.06	34.22	35.01	34.55	2.16%	1,766,591
Apr 28, 2025	34.26	34.72	33.99	34.27	33.82	0.62%	1,332,368
Apr 25, 2025	34.00	34.25	33.85	34.06	33.62	0.06%	1,380,963