Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
63.83
-2.56 (-3.86%)
At close: Oct 21, 2026, 4:00 PM EDT
63.85
+0.02 (0.03%)
After-hours: Oct 21, 2026, 5:49 PM EDT
Magna International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 65.12 | 65.66 | 63.46 | 63.83 | 63.83 | -3.86% | 1,693,367 |
| Oct 20, 2026 | 65.19 | 67.03 | 64.84 | 66.39 | 66.39 | 1.47% | 725,440 |
| Oct 19, 2026 | 66.00 | 66.00 | 64.85 | 65.43 | 65.43 | -0.85% | 642,391 |
| Oct 16, 2026 | 66.71 | 68.00 | 65.63 | 65.99 | 65.99 | -0.63% | 1,348,655 |
| Oct 15, 2026 | 64.45 | 66.77 | 64.23 | 66.41 | 66.41 | 3.04% | 1,420,035 |
| Oct 14, 2026 | 64.72 | 65.34 | 64.34 | 64.45 | 64.45 | -1.32% | 893,707 |
| Oct 13, 2026 | 64.00 | 65.66 | 63.68 | 65.31 | 65.31 | 2.75% | 1,241,931 |
| Oct 12, 2026 | 63.95 | 64.23 | 63.39 | 63.56 | 63.56 | -0.67% | 478,561 |
| Oct 9, 2026 | 63.99 | 64.39 | 63.66 | 63.99 | 63.99 | 0.27% | 632,854 |
| Oct 8, 2026 | 64.03 | 64.06 | 62.91 | 63.82 | 63.82 | -1.86% | 1,523,661 |
| Oct 7, 2026 | 65.24 | 65.66 | 64.22 | 65.03 | 65.03 | -0.96% | 1,096,756 |
| Oct 6, 2026 | 65.20 | 65.69 | 64.55 | 65.66 | 65.66 | 1.14% | 672,138 |
| Oct 5, 2026 | 64.57 | 65.20 | 64.11 | 64.92 | 64.92 | 0.54% | 670,838 |
| Oct 2, 2026 | 64.88 | 65.20 | 63.85 | 64.57 | 64.57 | 0.17% | 712,724 |
| Oct 1, 2026 | 63.55 | 64.59 | 63.32 | 64.46 | 64.46 | 1.24% | 1,361,201 |
| Sep 30, 2026 | 64.91 | 64.92 | 63.67 | 63.67 | 63.67 | -1.38% | 1,112,484 |
| Sep 29, 2026 | 64.76 | 65.00 | 63.73 | 64.56 | 64.56 | -0.12% | 760,639 |
| Sep 28, 2026 | 64.08 | 65.30 | 64.05 | 64.64 | 64.64 | -0.55% | 764,642 |
| Sep 25, 2026 | 62.70 | 65.03 | 62.38 | 65.00 | 65.00 | 4.47% | 1,132,853 |
| Sep 24, 2026 | 63.56 | 63.78 | 61.72 | 62.22 | 62.22 | -2.37% | 1,250,511 |
| Sep 23, 2026 | 63.18 | 64.59 | 62.36 | 63.73 | 63.73 | -0.09% | 1,246,502 |
| Sep 22, 2026 | 63.82 | 64.13 | 63.06 | 63.79 | 63.79 | 1.24% | 851,601 |
| Sep 21, 2026 | 63.71 | 63.81 | 62.78 | 63.01 | 63.01 | -0.22% | 917,465 |
| Sep 18, 2026 | 63.52 | 63.89 | 62.57 | 63.15 | 63.15 | -2.58% | 1,103,520 |
| Sep 17, 2026 | 65.27 | 65.63 | 64.70 | 64.82 | 64.82 | 1.69% | 864,799 |
| Sep 16, 2026 | 63.88 | 64.52 | 63.14 | 63.74 | 63.74 | 0.50% | 1,448,459 |
| Sep 15, 2026 | 64.15 | 64.43 | 63.10 | 63.42 | 63.42 | -2.27% | 1,397,680 |
| Sep 14, 2026 | 64.83 | 65.72 | 64.61 | 64.89 | 64.89 | -1.88% | 877,035 |
| Sep 11, 2026 | 66.20 | 66.55 | 65.62 | 66.13 | 66.13 | 1.52% | 849,440 |
| Sep 10, 2026 | 65.02 | 65.41 | 64.60 | 65.14 | 65.14 | -0.50% | 1,308,584 |
| Sep 9, 2026 | 66.78 | 67.22 | 65.41 | 65.47 | 65.47 | -1.64% | 946,841 |
| Sep 8, 2026 | 68.65 | 68.93 | 66.49 | 66.56 | 66.56 | -3.35% | 972,992 |
| Sep 4, 2026 | 66.86 | 69.23 | 66.86 | 68.87 | 68.87 | 2.65% | 1,341,583 |
| Sep 3, 2026 | 66.66 | 67.72 | 66.33 | 67.09 | 67.09 | 1.99% | 883,565 |
| Sep 2, 2026 | 63.74 | 65.88 | 63.74 | 65.78 | 65.78 | 3.38% | 843,993 |
| Sep 1, 2026 | 65.00 | 65.13 | 62.96 | 63.63 | 63.63 | -2.96% | 1,322,674 |
| Aug 31, 2026 | 65.98 | 66.49 | 65.23 | 65.57 | 65.57 | -0.44% | 630,578 |
| Aug 28, 2026 | 66.22 | 66.41 | 65.41 | 65.86 | 65.86 | 0.23% | 892,479 |
| Aug 27, 2026 | 66.25 | 66.65 | 64.75 | 65.71 | 65.71 | -0.44% | 1,082,307 |
| Aug 26, 2026 | 65.80 | 66.04 | 65.08 | 66.00 | 66.00 | -0.20% | 1,436,955 |
| Aug 25, 2026 | 68.00 | 68.25 | 65.92 | 66.13 | 66.13 | -2.46% | 1,633,616 |
| Aug 24, 2026 | 71.77 | 72.14 | 67.34 | 67.80 | 67.80 | -7.19% | 2,045,716 |
| Aug 21, 2026 | 71.13 | 73.22 | 70.89 | 73.05 | 73.05 | 3.78% | 890,499 |
| Aug 20, 2026 | 70.17 | 70.80 | 69.43 | 70.39 | 70.39 | -0.87% | 949,940 |
| Aug 19, 2026 | 70.88 | 71.99 | 70.72 | 71.01 | 71.01 | 1.05% | 649,713 |
| Aug 18, 2026 | 70.91 | 71.48 | 70.25 | 70.27 | 70.27 | -1.43% | 825,579 |
| Aug 17, 2026 | 70.24 | 71.69 | 70.20 | 71.29 | 71.29 | 1.49% | 1,097,645 |
| Aug 14, 2026 | 69.79 | 70.33 | 69.32 | 70.24 | 70.24 | 1.10% | 721,770 |
| Aug 13, 2026 | 69.85 | 70.32 | 68.90 | 69.97 | 69.48 | 0.37% | 805,460 |
| Aug 12, 2026 | 70.75 | 70.75 | 69.03 | 69.71 | 69.22 | -0.80% | 881,873 |