Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	60.17	61.02	58.60	59.54	59.07	-2.12%	2,308,424
May 1, 2026	61.95	62.09	57.48	60.83	60.35	-4.46%	4,090,341
Apr 30, 2026	62.14	64.61	62.07	63.67	63.17	3.06%	3,627,546
Apr 29, 2026	61.35	62.60	61.35	61.78	61.30	-0.23%	2,001,557
Apr 28, 2026	61.72	62.60	61.30	61.92	61.44	-0.58%	1,427,097
Apr 27, 2026	63.05	64.26	62.24	62.28	61.79	-1.05%	1,857,448
Apr 24, 2026	63.05	63.60	62.73	62.94	62.45	1.19%	2,175,840
Apr 23, 2026	61.11	62.65	61.01	62.20	61.71	1.34%	1,865,185
Apr 22, 2026	62.40	62.44	61.30	61.38	60.90	-0.47%	1,370,868
Apr 21, 2026	62.28	63.02	61.60	61.67	61.19	-0.61%	1,421,612
Apr 20, 2026	60.62	62.21	60.60	62.05	61.57	2.46%	1,265,421
Apr 17, 2026	58.57	61.45	58.52	60.56	60.09	6.73%	2,507,056
Apr 16, 2026	56.66	57.42	56.24	56.74	56.30	0.55%	1,403,814
Apr 15, 2026	57.35	57.72	55.16	56.43	55.99	-2.40%	1,844,183
Apr 14, 2026	58.29	58.62	57.48	57.82	57.37	-0.76%	995,395
Apr 13, 2026	57.04	58.36	56.90	58.26	57.80	0.71%	967,442
Apr 10, 2026	58.12	58.47	57.42	57.85	57.40	0.14%	1,474,260
Apr 9, 2026	57.14	57.95	56.58	57.77	57.32	0.82%	1,622,226