Magna International Inc. (MGA)

NYSE: MGA · Real-Time Price · USD

69.71

-0.56 (-0.80%)

At close: Aug 12, 2026, 4:00 PM EDT

69.80

+0.09 (0.13%)

Pre-market: Aug 13, 2026, 8:43 AM EDT

Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	70.75	70.75	69.03	69.71	69.71	-0.80%	826,700
Aug 11, 2026	70.03	71.15	69.77	70.27	70.27	0.54%	708,183
Aug 10, 2026	70.25	70.61	69.57	69.89	69.89	-0.67%	812,802
Aug 7, 2026	68.52	70.57	68.52	70.36	70.36	3.75%	1,122,892
Aug 6, 2026	71.52	71.68	67.71	67.82	67.82	-5.49%	1,737,110
Aug 5, 2026	70.06	71.96	70.06	71.76	71.76	2.46%	1,345,489
Aug 4, 2026	67.86	70.40	67.43	70.04	70.04	3.20%	2,323,482
Aug 3, 2026	68.80	69.74	67.72	67.87	67.87	-1.06%	955,315
Jul 31, 2026	68.77	69.04	65.92	68.60	68.60	-1.79%	2,480,313
Jul 30, 2026	70.04	70.34	68.75	69.85	69.85	1.09%	1,874,139
Jul 29, 2026	68.98	70.36	68.91	69.10	69.10	0.12%	1,468,755
Jul 28, 2026	67.42	69.45	66.98	69.02	69.02	2.77%	1,456,058
Jul 27, 2026	66.45	67.24	65.55	67.16	67.16	2.28%	1,237,300
Jul 24, 2026	66.00	67.08	65.44	65.66	65.66	-0.15%	1,119,632
Jul 23, 2026	66.76	66.94	64.54	65.76	65.76	-2.69%	1,647,205
Jul 22, 2026	67.65	68.83	67.43	67.58	67.58	-0.43%	1,096,875
Jul 21, 2026	66.66	68.58	66.26	67.87	67.87	2.74%	1,133,374
Jul 20, 2026	66.64	67.05	66.03	66.06	66.06	-0.60%	938,670
Jul 17, 2026	66.63	66.64	64.78	66.46	66.46	-1.63%	1,145,131
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