Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	46.18	47.54	46.18	46.75	46.75	1.30%	1,407,715
Sep 16, 2025	46.99	47.09	46.09	46.15	46.15	-1.54%	2,101,796
Sep 15, 2025	46.50	46.89	46.37	46.87	46.87	1.06%	1,348,938
Sep 12, 2025	46.40	46.61	46.10	46.38	46.38	-0.88%	1,078,043
Sep 11, 2025	45.75	46.96	45.75	46.79	46.79	2.18%	1,499,670
Sep 10, 2025	45.72	46.05	45.33	45.79	45.79	-0.43%	1,556,669
Sep 9, 2025	46.06	46.11	45.57	45.99	45.99	-0.15%	2,132,306
Sep 8, 2025	45.99	46.13	45.17	46.06	46.06	0.39%	1,166,611
Sep 5, 2025	45.64	46.08	45.33	45.88	45.88	1.17%	2,572,582
Sep 4, 2025	44.96	45.41	44.83	45.35	45.35	0.78%	4,551,049
Sep 3, 2025	45.44	45.99	44.98	45.00	45.00	-1.03%	1,956,559
Sep 2, 2025	45.13	45.54	44.99	45.47	45.47	-0.94%	1,004,561
Aug 29, 2025	45.62	46.23	45.62	45.90	45.90	-0.11%	1,184,055
Aug 28, 2025	46.46	46.70	45.48	45.95	45.95	-0.73%	1,035,862
Aug 27, 2025	46.00	46.75	46.00	46.29	46.29	-0.13%	906,253
Aug 26, 2025	46.05	46.62	46.05	46.35	46.35	0.39%	706,081
Aug 25, 2025	45.96	46.43	45.75	46.17	46.17	0.20%	1,044,425
Aug 22, 2025	44.45	46.19	44.30	46.08	46.08	4.25%	1,398,369
Aug 21, 2025	44.07	44.49	43.67	44.20	44.20	-0.27%	566,811
Aug 20, 2025	44.14	44.62	44.12	44.32	44.32	-0.31%	871,202
Aug 19, 2025	44.09	44.74	44.07	44.46	44.46	1.02%	769,553
Aug 18, 2025	44.03	44.52	43.94	44.01	44.01	-0.68%	961,558
Aug 15, 2025	44.31	44.55	44.00	44.31	44.31	-0.92%	786,772
Aug 14, 2025	44.36	44.74	44.16	44.72	44.24	-0.73%	1,076,319
Aug 13, 2025	44.12	45.33	44.08	45.05	44.56	2.25%	1,917,760
Aug 12, 2025	42.45	44.11	42.35	44.06	43.58	4.23%	2,028,852
Aug 11, 2025	42.47	42.79	42.00	42.27	41.81	-0.47%	810,957
Aug 8, 2025	42.64	42.64	42.09	42.47	42.01	-0.19%	930,238
Aug 7, 2025	42.45	42.67	42.17	42.55	42.09	1.31%	1,134,718
Aug 6, 2025	41.98	42.28	41.69	42.00	41.55	0.55%	1,321,953
Aug 5, 2025	41.76	42.19	41.25	41.77	41.32	0.85%	1,678,029
Aug 4, 2025	41.56	41.69	40.87	41.42	40.97	0.24%	1,590,564
Aug 1, 2025	42.51	42.57	40.75	41.32	40.87	0.78%	3,740,268
Jul 31, 2025	40.87	41.25	40.51	41.00	40.56	0.51%	3,138,522
Jul 30, 2025	41.52	41.61	40.74	40.79	40.35	-1.71%	1,718,500
Jul 29, 2025	42.50	42.57	41.47	41.50	41.05	-2.38%	1,578,155
Jul 28, 2025	42.67	42.87	42.32	42.51	42.05	-0.21%	740,431
Jul 25, 2025	42.79	42.92	42.03	42.60	42.14	-0.37%	1,377,192
Jul 24, 2025	43.02	43.33	42.70	42.76	42.30	-2.02%	685,583
Jul 23, 2025	42.65	43.64	42.38	43.64	43.17	3.81%	1,584,541
Jul 22, 2025	41.46	42.19	41.34	42.04	41.59	0.98%	972,298
Jul 21, 2025	41.74	41.99	41.43	41.63	41.18	0.56%	1,106,833
Jul 18, 2025	42.51	42.81	41.30	41.40	40.95	-2.89%	1,288,491
Jul 17, 2025	42.08	42.78	41.96	42.63	42.17	1.31%	1,198,663
Jul 16, 2025	42.03	42.23	41.54	42.08	41.62	0.24%	796,263
Jul 15, 2025	42.80	42.97	41.98	41.98	41.53	-1.27%	1,326,855
Jul 14, 2025	41.67	42.61	41.50	42.52	42.06	1.33%	1,228,949
Jul 11, 2025	42.14	42.23	41.35	41.96	41.51	-1.29%	892,893
Jul 10, 2025	42.43	43.17	42.23	42.51	42.05	0.66%	1,168,159
Jul 9, 2025	42.01	42.29	41.67	42.23	41.77	1.42%	1,262,355