Magna International Inc. (MGA)

NYSE: MGA · Real-Time Price · USD

61.82

-0.05 (-0.09%)

At close: Nov 13, 2026, 4:00 PM EST

62.04

+0.22 (0.36%)

After-hours: Nov 13, 2026, 7:30 PM EST

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.33	63.27	61.64	61.82	61.82	-0.09%	1,042,596
Nov 12, 2026	62.26	62.90	61.83	62.37	61.88	-0.49%	1,262,248
Nov 11, 2026	61.32	62.96	60.72	62.68	62.18	2.25%	1,555,279
Nov 10, 2026	61.63	62.27	61.05	61.30	60.81	-1.62%	1,579,113
Nov 9, 2026	62.45	63.25	61.95	62.31	61.82	0.73%	1,704,546
Nov 6, 2026	62.12	63.04	61.73	61.86	61.37	-1.51%	862,842
Nov 5, 2026	65.64	66.20	62.69	62.81	62.31	-4.30%	1,071,978
Nov 4, 2026	63.99	66.23	63.70	65.63	65.11	4.22%	1,242,643
Nov 3, 2026	65.03	65.61	62.78	62.97	62.47	-3.89%	1,155,084
Nov 2, 2026	63.67	66.18	63.67	65.52	65.00	2.66%	998,352
Oct 30, 2026	65.52	67.00	63.42	63.82	63.31	-1.36%	1,524,044
Oct 29, 2026	64.10	65.27	63.89	64.70	64.19	1.11%	1,739,131
Oct 28, 2026	64.33	64.33	62.83	63.99	63.48	-0.22%	906,014
Oct 27, 2026	63.90	64.49	63.65	64.13	63.62	0.27%	924,478
Oct 26, 2026	64.89	64.89	63.70	63.96	63.45	-0.02%	912,098
Oct 23, 2026	63.88	64.25	61.88	63.97	63.46	-1.16%	1,108,030
Oct 22, 2026	63.13	64.79	62.76	64.72	64.21	1.39%	998,884
Oct 21, 2026	65.12	65.66	63.46	63.83	63.32	-3.86%	1,693,400
Oct 20, 2026	65.19	67.03	64.84	66.39	65.86	1.47%	1,224,451
Oct 19, 2026	66.00	66.00	64.85	65.43	64.91	-0.85%	709,558
Oct 16, 2026	66.71	68.00	65.63	65.99	65.47	-0.63%	1,630,183
Oct 15, 2026	64.45	66.77	64.23	66.41	65.88	3.04%	1,532,216
Oct 14, 2026	64.72	65.34	64.34	64.45	63.94	-1.32%	894,578
Oct 13, 2026	64.00	65.66	63.68	65.31	64.79	2.75%	1,279,530
Oct 12, 2026	63.95	64.23	63.39	63.56	63.06	-0.67%	478,654
Oct 9, 2026	63.99	64.39	63.66	63.99	63.48	0.27%	640,826
Oct 8, 2026	64.03	64.06	62.91	63.82	63.31	-1.86%	1,550,870
Oct 7, 2026	65.24	65.66	64.22	65.03	64.51	-0.96%	1,133,923
Oct 6, 2026	65.20	65.69	64.55	65.66	65.14	1.14%	720,042
Oct 5, 2026	64.57	65.20	64.11	64.92	64.40	0.54%	688,604
Oct 2, 2026	64.88	65.20	63.85	64.57	64.06	0.17%	725,037
Oct 1, 2026	63.55	64.59	63.32	64.46	63.95	1.24%	1,416,432
Sep 30, 2026	64.91	64.92	63.67	63.67	63.16	-1.38%	1,142,871
Sep 29, 2026	64.76	65.00	63.73	64.56	64.05	-0.12%	783,294
Sep 28, 2026	64.08	65.30	64.05	64.64	64.13	-0.55%	1,087,255
Sep 25, 2026	62.70	65.03	62.38	65.00	64.48	4.47%	1,139,393
Sep 24, 2026	63.56	63.78	61.72	62.22	61.73	-2.37%	1,250,518
Sep 23, 2026	63.18	64.59	62.36	63.73	63.22	-0.09%	1,283,938
Sep 22, 2026	63.82	64.13	63.06	63.79	63.28	1.24%	858,307
Sep 21, 2026	63.71	63.81	62.78	63.01	62.51	-0.22%	931,154
Sep 18, 2026	63.52	63.89	62.57	63.15	62.65	-2.58%	1,223,382
Sep 17, 2026	65.27	65.63	64.70	64.82	64.31	1.69%	888,923
Sep 16, 2026	63.88	64.52	63.14	63.74	63.23	0.50%	1,551,489
Sep 15, 2026	64.15	64.43	63.10	63.42	62.92	-2.27%	1,489,593
Sep 14, 2026	64.83	65.72	64.61	64.89	64.38	-1.88%	935,029
Sep 11, 2026	66.20	66.55	65.62	66.13	65.61	1.52%	849,477
Sep 10, 2026	65.02	65.41	64.60	65.14	64.62	-0.50%	1,308,605
Sep 9, 2026	66.78	67.22	65.41	65.47	64.95	-1.64%	946,860
Sep 8, 2026	68.65	68.93	66.49	66.56	66.03	-3.35%	1,011,314
Sep 4, 2026	66.86	69.23	66.86	68.87	68.32	2.65%	1,362,680