Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	41.52	41.61	40.74	40.79	40.79	-1.71%	1,688,023
Jul 29, 2025	42.50	42.57	41.47	41.50	41.50	-2.38%	1,578,155
Jul 28, 2025	42.67	42.87	42.32	42.51	42.51	-0.21%	740,431
Jul 25, 2025	42.79	42.92	42.03	42.60	42.60	-0.37%	1,377,192
Jul 24, 2025	43.02	43.33	42.70	42.76	42.76	-2.02%	685,583
Jul 23, 2025	42.65	43.64	42.38	43.64	43.64	3.81%	1,584,541
Jul 22, 2025	41.46	42.19	41.34	42.04	42.04	0.98%	972,298
Jul 21, 2025	41.74	41.99	41.43	41.63	41.63	0.56%	1,106,833
Jul 18, 2025	42.51	42.81	41.30	41.40	41.40	-2.89%	1,288,491
Jul 17, 2025	42.08	42.78	41.96	42.63	42.63	1.31%	1,198,663
Jul 16, 2025	42.03	42.23	41.54	42.08	42.08	0.24%	796,263
Jul 15, 2025	42.80	42.97	41.98	41.98	41.98	-1.27%	1,326,855
Jul 14, 2025	41.67	42.61	41.50	42.52	42.52	1.33%	1,228,949
Jul 11, 2025	42.14	42.23	41.35	41.96	41.96	-1.29%	892,893
Jul 10, 2025	42.43	43.17	42.23	42.51	42.51	0.66%	1,168,159
Jul 9, 2025	42.01	42.29	41.67	42.23	42.23	1.42%	1,262,355
Jul 8, 2025	41.11	42.31	41.08	41.64	41.64	1.78%	1,304,842
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