Magna International Inc. (FRA:MGA)
Germany
· Delayed Price · Currency is EUR 41.91
-0.43 (-1.02%)
At close: Dec 5, 2025
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -1.02% | - |
| Dec 4, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.14% | - |
| Dec 3, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.09% | - |
| Dec 2, 2025 | 42.29 | 42.74 | 42.29 | 42.32 | 42.32 | 1.32% | 267 |
| Dec 1, 2025 | 41.98 | 41.98 | 41.77 | 41.77 | 41.77 | -0.83% | 597 |
| Nov 28, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.38% | - |
| Nov 27, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.99% | - |
| Nov 26, 2025 | 42.43 | 42.43 | 42.38 | 42.38 | 42.38 | -0.87% | 14 |
| Nov 25, 2025 | 41.74 | 42.75 | 41.74 | 42.75 | 42.75 | 1.28% | 100 |
| Nov 24, 2025 | 41.93 | 42.22 | 41.93 | 42.21 | 42.21 | 6.24% | 134 |
| Nov 21, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -3.68% | - |
| Nov 20, 2025 | 41.53 | 41.53 | 41.25 | 41.25 | 41.25 | 0.56% | 73 |
| Nov 19, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.37% | - |
| Nov 18, 2025 | 40.76 | 40.88 | 40.76 | 40.87 | 40.87 | -3.40% | 398 |
| Nov 17, 2025 | 42.28 | 42.31 | 42.28 | 42.31 | 42.31 | 1.00% | 45 |
| Nov 14, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -3.41% | - |
| Nov 13, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 42.95 | 0.88% | - |
| Nov 12, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.58 | 0.56% | - |
| Nov 11, 2025 | 42.40 | 42.75 | 42.28 | 42.75 | 42.34 | 0.09% | 468 |
| Nov 10, 2025 | 43.23 | 43.23 | 42.71 | 42.71 | 42.30 | 0.38% | 75 |
| Nov 7, 2025 | 42.87 | 42.87 | 42.55 | 42.55 | 42.14 | -1.28% | 24 |
| Nov 6, 2025 | 43.18 | 43.18 | 43.10 | 43.10 | 42.69 | 1.72% | 100 |
| Nov 5, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 41.96 | -0.05% | 92 |
| Nov 4, 2025 | 42.20 | 42.39 | 42.20 | 42.39 | 41.98 | -1.28% | 300 |
| Nov 3, 2025 | 40.81 | 42.94 | 40.81 | 42.94 | 42.53 | 11.16% | 426 |
| Oct 31, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.26 | -0.92% | - |
| Oct 30, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.62 | -0.15% | - |
| Oct 29, 2025 | 39.06 | 39.06 | 39.05 | 39.05 | 38.67 | 0.59% | 143 |
| Oct 28, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.45 | -1.37% | - |
| Oct 27, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 38.98 | -0.73% | - |
| Oct 24, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.27 | 0.92% | - |
| Oct 23, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 38.91 | -0.96% | - |
| Oct 22, 2025 | 39.72 | 39.95 | 39.67 | 39.67 | 39.29 | 3.31% | 65 |
| Oct 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | -0.34% | - |
| Oct 20, 2025 | 38.31 | 38.79 | 38.31 | 38.53 | 38.16 | 0.94% | 309 |
| Oct 17, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.80 | -1.29% | - |
| Oct 16, 2025 | 38.31 | 38.67 | 38.31 | 38.67 | 38.30 | -0.62% | 120 |
| Oct 15, 2025 | 38.64 | 38.91 | 38.64 | 38.91 | 38.54 | 3.29% | 140 |
| Oct 14, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.31 | -0.24% | - |
| Oct 13, 2025 | 37.74 | 37.91 | 37.74 | 37.76 | 37.40 | -1.82% | 240 |
| Oct 10, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.09 | -2.98% | - |
| Oct 9, 2025 | 39.61 | 39.64 | 39.61 | 39.64 | 39.26 | -0.63% | 254 |
| Oct 8, 2025 | 39.94 | 40.20 | 39.89 | 39.89 | 39.51 | -5.54% | 155 |
| Oct 7, 2025 | 41.94 | 42.23 | 41.94 | 42.23 | 41.82 | -0.26% | 45 |
| Oct 6, 2025 | 41.74 | 42.34 | 41.74 | 42.34 | 41.93 | 1.68% | 120 |
| Oct 3, 2025 | 41.33 | 41.64 | 41.33 | 41.64 | 41.24 | 3.35% | 530 |
| Oct 2, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 39.90 | 0.47% | - |
| Oct 1, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.71 | -0.02% | - |
| Sep 30, 2025 | 39.87 | 40.11 | 39.87 | 40.11 | 39.72 | 0.22% | 15 |
| Sep 29, 2025 | 39.68 | 40.02 | 39.68 | 40.02 | 39.64 | 0.40% | 95 |
| Sep 26, 2025 | 39.77 | 40.00 | 39.77 | 39.86 | 39.48 | 2.02% | 80 |
| Sep 25, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.69 | 0.05% | - |
| Sep 24, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 38.67 | -0.38% | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.82 | -1.38% | - |
| Sep 22, 2025 | 39.84 | 39.84 | 39.75 | 39.75 | 39.37 | -0.63% | 125 |
| Sep 19, 2025 | 40.04 | 40.04 | 40.00 | 40.00 | 39.62 | 1.01% | 100 |
| Sep 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | 2.11% | - |
| Sep 17, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.41 | -0.36% | - |
| Sep 16, 2025 | 39.70 | 39.81 | 38.92 | 38.92 | 38.55 | -1.79% | 253 |
| Sep 15, 2025 | 39.43 | 39.65 | 39.43 | 39.63 | 39.25 | 0.43% | 350 |
| Sep 12, 2025 | 39.80 | 39.80 | 39.46 | 39.46 | 39.08 | 0.38% | 10 |
| Sep 11, 2025 | 39.03 | 39.31 | 39.03 | 39.31 | 38.93 | 0.20% | 60 |
| Sep 10, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 38.85 | 0.67% | - |
| Sep 9, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.60 | -0.15% | - |
| Sep 8, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.66 | 0.64% | - |
| Sep 5, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.41 | 0.75% | - |
| Sep 4, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.12 | -1.16% | - |
| Sep 3, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.57 | -0.38% | - |
| Sep 2, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.71 | 0.26% | 20 |
| Sep 1, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.62 | -1.14% | 20 |
| Aug 29, 2025 | 39.21 | 39.44 | 39.21 | 39.44 | 39.06 | 0.92% | 20 |
| Aug 28, 2025 | 39.62 | 39.62 | 39.08 | 39.08 | 38.70 | -1.73% | 16 |
| Aug 27, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.39 | 0.58% | - |
| Aug 26, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.16 | -0.38% | - |
| Aug 25, 2025 | 39.20 | 39.69 | 39.20 | 39.69 | 39.31 | 2.03% | 260 |
| Aug 22, 2025 | 38.01 | 38.90 | 38.01 | 38.90 | 38.53 | 2.61% | 110 |
| Aug 21, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.55 | -0.21% | - |
| Aug 20, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.63 | 1.14% | - |
| Aug 19, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.20 | -0.82% | - |
| Aug 18, 2025 | 37.74 | 37.87 | 37.74 | 37.87 | 37.51 | -0.21% | 20 |
| Aug 15, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.59 | -0.97% | - |
| Aug 14, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 37.54 | 1.94% | - |
| Aug 13, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 36.82 | 3.67% | - |
| Aug 12, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 35.52 | -0.14% | - |
| Aug 11, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 35.57 | -0.33% | 4 |
| Aug 8, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 35.69 | 1.48% | - |
| Aug 7, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.17 | -0.44% | - |
| Aug 6, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.33 | 0.67% | - |
| Aug 5, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.09 | -0.20% | - |
| Aug 4, 2025 | 35.76 | 36.11 | 35.76 | 35.89 | 35.16 | 0.81% | 66 |
| Aug 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.88 | -0.39% | - |
| Jul 31, 2025 | 35.77 | 35.77 | 35.74 | 35.74 | 35.01 | -0.31% | 10 |
| Jul 30, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.12 | -2.24% | - |
| Jul 29, 2025 | 36.64 | 36.67 | 36.64 | 36.67 | 35.92 | 0.94% | 79 |
| Jul 28, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 35.59 | -0.19% | - |
| Jul 25, 2025 | 36.34 | 36.40 | 36.34 | 36.40 | 35.66 | -1.38% | 1,500 |
| Jul 24, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.16 | 3.07% | - |
| Jul 23, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.08 | 0.96% | - |
| Jul 22, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 34.75 | -0.11% | - |
| Jul 21, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 34.79 | -3.06% | - |