Magna International Inc. (MGA)

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.65	54.09	52.65	54.02	54.02	2.60%	1,432,036
Feb 5, 2026	52.91	53.24	52.32	52.65	52.65	-1.40%	2,094,276
Feb 4, 2026	52.22	54.08	51.76	53.40	53.40	3.79%	4,069,590
Feb 3, 2026	51.37	52.41	51.09	51.45	51.45	0.16%	987,099
Feb 2, 2026	51.14	51.86	50.86	51.37	51.37	0.45%	1,351,237
Jan 30, 2026	51.51	52.08	50.78	51.14	51.14	-3.13%	1,702,316
Jan 29, 2026	52.72	53.08	51.94	52.79	52.79	0.92%	1,100,788
Jan 28, 2026	53.34	53.45	52.20	52.31	52.31	-2.32%	1,134,970
Jan 27, 2026	53.50	54.06	53.24	53.55	53.55	0.64%	978,478
Jan 26, 2026	53.15	53.29	52.64	53.21	53.21	-0.04%	1,154,287
Jan 23, 2026	53.71	53.87	53.03	53.23	53.23	-0.34%	1,140,458
Jan 22, 2026	54.65	55.11	53.26	53.41	53.41	-1.57%	1,454,559
Jan 21, 2026	54.21	54.88	53.67	54.26	54.26	1.17%	2,047,772
Jan 20, 2026	53.94	54.31	53.36	53.63	53.63	-2.19%	1,620,276
Jan 16, 2026	56.05	56.50	53.93	54.83	54.83	-2.82%	2,064,649
Jan 15, 2026	56.56	56.98	56.34	56.42	56.42	-0.19%	1,178,067
Jan 14, 2026	57.29	57.48	56.21	56.53	56.53	-0.81%	1,116,643
Jan 13, 2026	56.65	57.01	56.21	56.99	56.99	0.96%	1,299,094
Jan 12, 2026	56.21	56.68	56.13	56.45	56.45	0.43%	1,657,612
Jan 9, 2026	56.36	56.68	55.67	56.21	56.21	0.52%	1,830,307
Jan 8, 2026	55.86	56.89	55.59	55.92	55.92	-0.62%	2,303,558
Jan 7, 2026	56.90	57.55	55.99	56.27	56.27	-0.79%	1,318,459
Jan 6, 2026	55.20	56.94	54.92	56.72	56.72	3.05%	1,225,206
Jan 5, 2026	54.49	55.50	54.49	55.04	55.04	0.70%	1,300,485
Jan 2, 2026	53.83	54.87	53.57	54.66	54.66	2.55%	893,261
Dec 31, 2025	53.56	53.67	53.20	53.30	53.30	-0.63%	836,298
Dec 30, 2025	53.73	53.88	53.59	53.64	53.64	-0.24%	594,386
Dec 29, 2025	53.74	54.20	53.59	53.77	53.77	-0.41%	574,505
Dec 26, 2025	54.07	54.07	53.71	53.99	53.99	0.39%	343,322
Dec 24, 2025	54.13	54.34	53.50	53.78	53.78	-0.22%	374,713
Dec 23, 2025	54.22	54.56	53.70	53.90	53.90	-0.72%	843,079
Dec 22, 2025	55.39	55.42	54.23	54.29	54.29	-1.52%	1,986,485
Dec 19, 2025	54.74	55.31	54.62	55.13	55.13	1.14%	1,656,468
Dec 18, 2025	54.00	55.16	53.83	54.51	54.51	1.70%	2,029,196
Dec 17, 2025	52.60	53.67	52.60	53.60	53.60	1.57%	2,491,572
Dec 16, 2025	52.40	52.97	52.16	52.77	52.77	0.78%	2,035,940
Dec 15, 2025	52.19	52.59	52.00	52.36	52.36	0.96%	1,027,032
Dec 12, 2025	52.00	52.20	51.64	51.86	51.86	0.15%	1,704,049
Dec 11, 2025	51.10	51.97	50.91	51.78	51.78	1.33%	1,622,302
Dec 10, 2025	49.43	51.41	49.29	51.10	51.10	3.67%	1,402,591
Dec 9, 2025	49.10	49.84	48.82	49.29	49.29	-0.14%	1,438,705
Dec 8, 2025	48.97	49.42	48.55	49.36	49.36	0.67%	1,147,981
Dec 5, 2025	49.22	49.45	48.89	49.03	49.03	0.16%	1,017,161
Dec 4, 2025	49.65	49.83	48.89	48.95	48.95	-1.11%	978,791
Dec 3, 2025	49.34	49.79	49.32	49.50	49.50	0.36%	1,076,759
Dec 2, 2025	49.50	49.59	48.85	49.32	49.32	0.06%	848,747
Dec 1, 2025	48.84	49.99	48.56	49.29	49.29	0.92%	2,037,201
Nov 28, 2025	48.78	49.26	48.63	48.84	48.84	0.02%	529,282
Nov 26, 2025	49.16	49.53	48.81	48.83	48.83	-0.73%	1,061,169
Nov 25, 2025	48.69	49.77	48.51	49.19	49.19	1.82%	2,003,298

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.