Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
64.58
+1.49 (2.36%)
At close: May 22, 2026, 4:00 PM EDT
63.33
-1.25 (-1.94%)
After-hours: May 22, 2026, 7:52 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 63.83 | 64.75 | 63.58 | 64.58 | 64.58 | 2.36% | 895,712 |
| May 21, 2026 | 60.38 | 63.25 | 60.10 | 63.09 | 63.09 | 3.49% | 982,461 |
| May 20, 2026 | 59.52 | 60.99 | 59.05 | 60.96 | 60.96 | 2.59% | 939,039 |
| May 19, 2026 | 59.70 | 59.90 | 58.12 | 59.42 | 59.42 | -0.29% | 954,474 |
| May 18, 2026 | 60.58 | 60.58 | 59.35 | 59.59 | 59.59 | -1.34% | 729,856 |
| May 15, 2026 | 62.10 | 62.10 | 59.76 | 60.40 | 60.40 | -3.88% | 1,294,150 |
| May 14, 2026 | 62.71 | 64.35 | 62.71 | 63.33 | 62.84 | 1.46% | 1,276,759 |
| May 13, 2026 | 62.25 | 63.25 | 61.91 | 62.42 | 61.93 | 0.21% | 1,695,176 |
| May 12, 2026 | 62.63 | 62.65 | 61.08 | 62.29 | 61.80 | -0.40% | 1,009,026 |
| May 11, 2026 | 63.66 | 63.66 | 62.30 | 62.54 | 62.05 | -0.90% | 1,106,572 |
| May 8, 2026 | 61.59 | 63.15 | 61.59 | 63.11 | 62.62 | 3.05% | 1,175,732 |
| May 7, 2026 | 63.12 | 63.47 | 61.15 | 61.24 | 60.76 | -2.33% | 1,347,656 |
| May 6, 2026 | 61.63 | 63.28 | 61.35 | 62.70 | 62.21 | 4.41% | 1,532,055 |
| May 5, 2026 | 60.13 | 60.63 | 59.67 | 60.05 | 59.58 | 0.86% | 2,520,476 |
| May 4, 2026 | 60.17 | 61.02 | 58.60 | 59.54 | 59.07 | -2.12% | 2,308,424 |
| May 1, 2026 | 61.95 | 62.09 | 57.48 | 60.83 | 60.35 | -4.46% | 4,090,341 |
| Apr 30, 2026 | 62.14 | 64.61 | 62.07 | 63.67 | 63.17 | 3.06% | 3,627,546 |
| Apr 29, 2026 | 61.35 | 62.60 | 61.35 | 61.78 | 61.30 | -0.23% | 2,001,557 |
| Apr 28, 2026 | 61.72 | 62.60 | 61.30 | 61.92 | 61.44 | -0.58% | 1,427,097 |
| Apr 27, 2026 | 63.05 | 64.26 | 62.24 | 62.28 | 61.79 | -1.05% | 1,857,448 |
| Apr 24, 2026 | 63.05 | 63.60 | 62.73 | 62.94 | 62.45 | 1.19% | 2,175,840 |
| Apr 23, 2026 | 61.11 | 62.65 | 61.01 | 62.20 | 61.71 | 1.34% | 1,865,185 |
| Apr 22, 2026 | 62.40 | 62.44 | 61.30 | 61.38 | 60.90 | -0.47% | 1,370,868 |
| Apr 21, 2026 | 62.28 | 63.02 | 61.60 | 61.67 | 61.19 | -0.61% | 1,421,612 |
| Apr 20, 2026 | 60.62 | 62.21 | 60.60 | 62.05 | 61.57 | 2.46% | 1,265,421 |
| Apr 17, 2026 | 58.57 | 61.45 | 58.52 | 60.56 | 60.09 | 6.73% | 2,507,056 |
| Apr 16, 2026 | 56.66 | 57.42 | 56.24 | 56.74 | 56.30 | 0.55% | 1,403,814 |
| Apr 15, 2026 | 57.35 | 57.72 | 55.16 | 56.43 | 55.99 | -2.40% | 1,844,183 |
| Apr 14, 2026 | 58.29 | 58.62 | 57.48 | 57.82 | 57.37 | -0.76% | 995,395 |
| Apr 13, 2026 | 57.04 | 58.36 | 56.90 | 58.26 | 57.80 | 0.71% | 967,442 |
| Apr 10, 2026 | 58.12 | 58.47 | 57.42 | 57.85 | 57.40 | 0.14% | 1,474,260 |
| Apr 9, 2026 | 57.14 | 57.95 | 56.58 | 57.77 | 57.32 | 0.82% | 1,622,226 |
| Apr 8, 2026 | 56.63 | 58.07 | 56.54 | 57.30 | 56.85 | 5.86% | 1,801,083 |
| Apr 7, 2026 | 54.05 | 54.71 | 53.46 | 54.13 | 53.71 | -0.99% | 1,351,884 |
| Apr 6, 2026 | 54.78 | 55.13 | 54.25 | 54.67 | 54.24 | -0.89% | 1,245,311 |
| Apr 2, 2026 | 55.39 | 55.62 | 53.86 | 55.16 | 54.73 | -2.41% | 1,365,618 |
| Apr 1, 2026 | 56.00 | 57.16 | 56.00 | 56.52 | 56.08 | 1.27% | 1,336,463 |
| Mar 31, 2026 | 54.25 | 56.01 | 54.06 | 55.81 | 55.37 | 4.45% | 1,384,000 |
| Mar 30, 2026 | 55.18 | 55.18 | 52.85 | 53.43 | 53.01 | -1.75% | 1,109,712 |
| Mar 27, 2026 | 55.15 | 55.31 | 54.14 | 54.38 | 53.95 | -1.86% | 1,311,039 |
| Mar 26, 2026 | 55.51 | 57.06 | 55.36 | 55.41 | 54.98 | -1.25% | 1,681,215 |
| Mar 25, 2026 | 55.75 | 56.48 | 55.71 | 56.11 | 55.67 | 2.43% | 1,656,553 |
| Mar 24, 2026 | 52.94 | 55.07 | 52.65 | 54.78 | 54.35 | 1.86% | 2,116,699 |
| Mar 23, 2026 | 53.76 | 54.04 | 52.87 | 53.78 | 53.36 | 3.05% | 3,189,067 |
| Mar 20, 2026 | 52.52 | 52.53 | 51.45 | 52.19 | 51.78 | -0.78% | 2,189,277 |
| Mar 19, 2026 | 53.42 | 53.53 | 51.83 | 52.60 | 52.19 | -2.86% | 2,966,895 |
| Mar 18, 2026 | 55.40 | 55.63 | 53.80 | 54.15 | 53.73 | -3.23% | 1,995,438 |
| Mar 17, 2026 | 56.30 | 56.99 | 55.68 | 55.96 | 55.52 | -0.18% | 1,397,947 |
| Mar 16, 2026 | 55.65 | 56.38 | 55.65 | 56.06 | 55.62 | 1.82% | 1,683,995 |
| Mar 13, 2026 | 56.61 | 56.82 | 54.97 | 55.06 | 54.63 | -2.41% | 1,632,185 |