Magna International Inc. (MGA)

NYSE: MGA · Real-Time Price · USD

67.56

+1.27 (1.92%)

At close: Jul 16, 2026, 4:00 PM EDT

66.77

-0.79 (-1.17%)

Pre-market: Jul 17, 2026, 7:27 AM EDT

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	66.08	67.67	66.04	67.56	67.56	1.92%	1,281,566
Jul 15, 2026	65.05	66.42	64.78	66.29	66.29	2.63%	1,035,451
Jul 14, 2026	64.88	65.13	63.78	64.59	64.59	0.81%	1,005,101
Jul 13, 2026	64.27	64.90	63.81	64.07	64.07	-0.31%	709,995
Jul 10, 2026	64.42	64.97	63.81	64.27	64.27	0.05%	1,011,221
Jul 9, 2026	64.00	64.75	63.60	64.24	64.24	2.02%	1,074,449
Jul 8, 2026	63.60	64.45	62.04	62.97	62.97	-2.07%	1,674,228
Jul 7, 2026	65.04	66.00	64.26	64.30	64.30	-2.10%	904,108
Jul 6, 2026	63.82	65.82	63.82	65.68	65.68	4.77%	1,115,605
Jul 2, 2026	64.07	65.00	61.88	62.69	62.69	-0.60%	1,226,696
Jul 1, 2026	65.70	65.70	63.03	63.07	63.07	-3.94%	790,024
Jun 30, 2026	64.79	66.12	64.79	65.66	65.66	1.34%	1,020,823
Jun 29, 2026	64.18	64.86	63.29	64.79	64.79	0.36%	2,039,832
Jun 26, 2026	64.16	65.42	63.77	64.56	64.56	-1.21%	1,298,810
Jun 25, 2026	64.87	65.87	64.61	65.35	65.35	2.00%	1,221,285
Jun 24, 2026	64.33	64.83	63.41	64.07	64.07	-0.62%	914,345
Jun 23, 2026	64.02	65.11	64.01	64.47	64.47	-2.26%	843,261
Jun 22, 2026	65.23	67.28	64.96	65.96	65.96	0.93%	1,025,274
Jun 18, 2026	65.15	66.27	64.83	65.35	65.35	0.71%	1,346,147
Jun 17, 2026	65.37	66.73	64.76	64.89	64.89	-0.89%	1,184,194
Jun 16, 2026	67.07	67.17	65.43	65.47	65.47	-2.37%	1,010,446
Jun 15, 2026	67.94	68.37	67.01	67.06	67.06	0.49%	1,315,864
Jun 12, 2026	66.00	66.87	65.58	66.73	66.73	1.46%	655,133
Jun 11, 2026	64.64	65.98	63.77	65.77	65.77	2.73%	1,091,614
Jun 10, 2026	65.60	65.79	63.98	64.02	64.02	-3.13%	771,111
Jun 9, 2026	67.24	67.57	64.63	66.09	66.09	-0.87%	871,936
Jun 8, 2026	66.76	67.18	66.25	66.67	66.67	0.88%	713,913
Jun 5, 2026	67.29	67.56	65.76	66.09	66.09	-3.02%	761,924
Jun 4, 2026	68.22	68.70	67.12	68.15	68.15	-	1,009,311
Jun 3, 2026	67.64	69.19	67.40	68.15	68.15	0.06%	1,302,979
Jun 2, 2026	65.63	68.78	65.63	68.11	68.11	4.54%	1,327,719
Jun 1, 2026	63.99	65.25	63.59	65.15	65.15	0.60%	1,142,596
May 29, 2026	66.00	66.69	64.59	64.76	64.76	-2.06%	1,561,469
May 28, 2026	66.00	66.65	65.55	66.12	66.12	-0.36%	950,443
May 27, 2026	66.00	66.95	66.00	66.36	66.36	1.78%	899,301
May 26, 2026	65.00	65.85	64.82	65.20	65.20	0.96%	999,897
May 22, 2026	63.83	64.75	63.58	64.58	64.58	2.36%	895,712
May 21, 2026	60.38	63.25	60.10	63.09	63.09	3.49%	982,461
May 20, 2026	59.52	60.99	59.05	60.96	60.96	2.59%	939,039
May 19, 2026	59.70	59.90	58.12	59.42	59.42	-0.29%	954,474
May 18, 2026	60.58	60.58	59.35	59.59	59.59	-1.34%	729,856
May 15, 2026	62.10	62.10	59.76	60.40	60.40	-3.88%	1,294,150
May 14, 2026	62.71	64.35	62.71	63.33	62.84	1.46%	1,276,759
May 13, 2026	62.25	63.25	61.91	62.42	61.93	0.21%	1,695,176
May 12, 2026	62.63	62.65	61.08	62.29	61.80	-0.40%	1,009,026
May 11, 2026	63.66	63.66	62.30	62.54	62.05	-0.90%	1,106,572
May 8, 2026	61.59	63.15	61.59	63.11	62.62	3.05%	1,175,732
May 7, 2026	63.12	63.47	61.15	61.24	60.76	-2.33%	1,347,656
May 6, 2026	61.63	63.28	61.35	62.70	62.21	4.41%	1,532,055
May 5, 2026	60.13	60.63	59.67	60.05	59.58	0.86%	2,520,476