Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	53.42	53.53	51.83	52.60	52.60	-2.86%	2,557,867
Mar 18, 2026	55.40	55.63	53.80	54.15	54.15	-3.23%	1,928,348
Mar 17, 2026	56.30	56.99	55.68	55.96	55.96	-0.18%	1,298,357
Mar 16, 2026	55.65	56.38	55.65	56.06	56.06	1.82%	1,525,171
Mar 13, 2026	56.61	56.82	54.97	55.06	55.06	-2.41%	1,449,411
Mar 12, 2026	56.91	57.51	56.09	56.42	56.42	-2.44%	1,556,200
Mar 11, 2026	57.60	58.80	57.60	57.83	57.83	0.07%	1,145,431
Mar 10, 2026	58.20	58.81	57.54	57.79	57.79	-0.03%	1,135,081
Mar 9, 2026	57.56	57.82	56.84	57.81	57.81	-1.77%	2,080,633
Mar 6, 2026	59.96	60.07	58.35	58.85	58.85	-3.37%	1,490,377
Mar 5, 2026	61.20	61.67	59.92	60.90	60.90	-1.73%	1,378,711
Mar 4, 2026	62.66	63.17	61.42	61.97	61.97	0.31%	1,261,836
Mar 3, 2026	61.37	62.46	60.73	61.78	61.78	-2.23%	2,282,517
Mar 2, 2026	62.19	63.41	61.27	63.19	63.19	0.22%	2,326,725
Feb 27, 2026	63.60	63.74	62.87	63.05	63.05	-1.71%	1,255,964
Feb 26, 2026	64.75	65.29	63.80	64.15	63.66	-0.70%	1,296,981
Feb 25, 2026	65.00	65.50	64.03	64.60	64.10	-0.58%	1,200,489
Feb 24, 2026	64.23	65.28	63.88	64.98	64.48	1.69%	1,582,656
Feb 23, 2026	64.81	65.26	63.52	63.90	63.41	-1.57%	2,158,011
Feb 20, 2026	66.05	66.66	64.90	64.92	64.42	-2.62%	3,060,484
Feb 19, 2026	66.40	66.78	65.54	66.67	66.16	-0.25%	2,517,692
Feb 18, 2026	67.63	68.21	66.54	66.84	66.32	0.03%	2,793,901
Feb 17, 2026	66.65	67.99	65.12	66.82	66.30	-2.78%	5,906,683
Feb 13, 2026	63.19	69.94	63.01	68.73	68.20	18.87%	8,624,888
Feb 12, 2026	57.78	58.26	56.71	57.82	57.37	0.07%	2,856,628
Feb 11, 2026	56.48	57.89	56.37	57.78	57.33	2.77%	2,802,460
Feb 10, 2026	54.90	56.24	54.89	56.22	55.79	3.27%	1,651,079
Feb 9, 2026	54.20	54.67	54.02	54.44	54.02	0.78%	1,308,120
Feb 6, 2026	52.65	54.09	52.65	54.02	53.60	2.60%	1,575,355
Feb 5, 2026	52.91	53.24	52.32	52.65	52.24	-1.40%	2,125,289
Feb 4, 2026	52.22	54.08	51.76	53.40	52.99	3.79%	4,786,748
Feb 3, 2026	51.37	52.41	51.09	51.45	51.05	0.16%	1,037,046
Feb 2, 2026	51.14	51.86	50.86	51.37	50.97	0.45%	1,475,067
Jan 30, 2026	51.51	52.08	50.78	51.14	50.75	-3.13%	1,797,513
Jan 29, 2026	52.72	53.08	51.94	52.79	52.38	0.92%	1,265,513
Jan 28, 2026	53.34	53.45	52.20	52.31	51.91	-2.32%	1,236,307
Jan 27, 2026	53.50	54.06	53.24	53.55	53.14	0.64%	1,058,952
Jan 26, 2026	53.15	53.29	52.64	53.21	52.80	-0.04%	1,324,752
Jan 23, 2026	53.71	53.87	53.03	53.23	52.82	-0.34%	1,414,435
Jan 22, 2026	54.65	55.11	53.26	53.41	53.00	-1.57%	1,539,823
Jan 21, 2026	54.21	54.88	53.67	54.26	53.84	1.17%	2,132,677
Jan 20, 2026	53.94	54.31	53.36	53.63	53.22	-2.19%	1,701,366
Jan 16, 2026	56.05	56.50	53.93	54.83	54.41	-2.82%	2,068,431
Jan 15, 2026	56.56	56.98	56.34	56.42	55.98	-0.19%	1,194,162
Jan 14, 2026	57.29	57.48	56.21	56.53	56.09	-0.81%	1,116,668
Jan 13, 2026	56.65	57.01	56.21	56.99	56.55	0.96%	1,409,402
Jan 12, 2026	56.21	56.68	56.13	56.45	56.01	0.43%	1,663,856
Jan 9, 2026	56.36	56.68	55.67	56.21	55.78	0.52%	1,830,349
Jan 8, 2026	55.86	56.89	55.59	55.92	55.49	-0.62%	2,304,294
Jan 7, 2026	56.90	57.55	55.99	56.27	55.84	-0.79%	1,350,358