Magna International Inc. (MGA)

NYSE: MGA · Real-Time Price · USD

66.13

+0.99 (1.52%)

At close: Sep 11, 2026, 4:00 PM EDT

66.18

+0.05 (0.08%)

After-hours: Sep 11, 2026, 7:39 PM EDT

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	70.03	71.15	69.77	70.27	69.77	0.54%	708,206
Aug 10, 2026	70.25	70.61	69.57	69.89	69.40	-0.67%	823,770
Aug 7, 2026	68.52	70.57	68.52	70.36	69.86	3.75%	1,193,632
Aug 6, 2026	71.52	71.68	67.71	67.82	67.34	-5.49%	1,841,579
Aug 5, 2026	70.06	71.96	70.06	71.76	71.25	2.46%	1,381,998
Aug 4, 2026	67.86	70.40	67.43	70.04	69.54	3.20%	2,454,289
Aug 3, 2026	68.80	69.74	67.72	67.87	67.39	-1.06%	955,743
Jul 31, 2026	68.77	69.04	65.92	68.60	68.11	-1.79%	2,533,807
Jul 30, 2026	70.04	70.34	68.75	69.85	69.36	1.09%	1,874,461
Jul 29, 2026	68.98	70.36	68.91	69.10	68.61	0.12%	1,507,144
Jul 28, 2026	67.42	69.45	66.98	69.02	68.53	2.77%	1,559,163
Jul 27, 2026	66.45	67.24	65.55	67.16	66.68	2.28%	1,261,742
Jul 24, 2026	66.00	67.08	65.44	65.66	65.20	-0.15%	1,144,085
Jul 23, 2026	66.76	66.94	64.54	65.76	65.29	-2.69%	1,647,206
Jul 22, 2026	67.65	68.83	67.43	67.58	67.10	-0.43%	1,164,569
Jul 21, 2026	66.66	68.58	66.26	67.87	67.39	2.74%	1,133,533
Jul 20, 2026	66.64	67.05	66.03	66.06	65.59	-0.60%	939,147
Jul 17, 2026	66.63	66.64	64.78	66.46	65.99	-1.63%	1,145,148
Jul 16, 2026	66.08	67.67	66.04	67.56	67.08	1.92%	1,281,659
Jul 15, 2026	65.05	66.42	64.78	66.29	65.82	2.63%	1,039,624
Jul 14, 2026	64.88	65.13	63.78	64.59	64.13	0.81%	1,036,014
Jul 13, 2026	64.27	64.90	63.81	64.07	63.62	-0.31%	709,998
Jul 10, 2026	64.42	64.97	63.81	64.27	63.82	0.05%	1,025,743
Jul 9, 2026	64.00	64.75	63.60	64.24	63.79	2.02%	1,438,373
Jul 8, 2026	63.60	64.45	62.04	62.97	62.52	-2.07%	2,009,932
Jul 7, 2026	65.04	66.00	64.26	64.30	63.85	-2.10%	1,322,745
Jul 6, 2026	63.82	65.82	63.82	65.68	65.22	4.77%	1,569,523
Jul 2, 2026	64.07	65.00	61.88	62.69	62.25	-0.60%	1,426,925