Magna International Inc. (TSX:MG)
Canada
· Delayed Price · Currency is CAD 67.83
-0.56 (-0.82%)
At close: Dec 5, 2025
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.49 | 68.64 | 67.78 | 67.83 | 67.83 | -0.82% | 781,493 |
| Dec 4, 2025 | 69.45 | 69.50 | 68.25 | 68.39 | 68.39 | -0.96% | 1,012,235 |
| Dec 3, 2025 | 68.80 | 69.48 | 68.80 | 69.05 | 69.05 | 0.13% | 698,939 |
| Dec 2, 2025 | 69.38 | 69.41 | 68.34 | 68.96 | 68.96 | -0.16% | 686,073 |
| Dec 1, 2025 | 68.26 | 69.92 | 67.80 | 69.07 | 69.07 | 0.99% | 1,342,127 |
| Nov 28, 2025 | 68.37 | 68.81 | 67.96 | 68.39 | 68.39 | -0.06% | 1,299,581 |
| Nov 27, 2025 | 68.52 | 68.70 | 68.31 | 68.43 | 68.43 | -0.22% | 128,078 |
| Nov 26, 2025 | 69.43 | 69.65 | 68.56 | 68.58 | 68.58 | -1.20% | 443,461 |
| Nov 25, 2025 | 68.20 | 70.15 | 68.20 | 69.41 | 69.41 | 1.83% | 1,320,446 |
| Nov 24, 2025 | 68.38 | 68.61 | 67.50 | 68.16 | 68.16 | 0.19% | 2,513,285 |
| Nov 21, 2025 | 65.49 | 68.16 | 65.30 | 68.03 | 68.03 | 5.64% | 1,302,920 |
| Nov 20, 2025 | 67.50 | 67.50 | 63.93 | 64.40 | 64.40 | -3.66% | 2,484,195 |
| Nov 19, 2025 | 66.89 | 67.25 | 66.25 | 66.85 | 66.85 | 0.35% | 589,018 |
| Nov 18, 2025 | 66.54 | 67.30 | 66.09 | 66.62 | 66.62 | -0.80% | 1,204,385 |
| Nov 17, 2025 | 68.58 | 69.03 | 66.80 | 67.16 | 67.16 | -2.53% | 1,481,594 |
| Nov 14, 2025 | 68.29 | 69.04 | 67.83 | 68.90 | 68.90 | -0.78% | 1,533,122 |
| Nov 13, 2025 | 70.25 | 71.14 | 69.00 | 69.44 | 68.76 | -1.56% | 1,941,167 |
| Nov 12, 2025 | 70.08 | 70.76 | 69.98 | 70.54 | 69.85 | 1.06% | 1,256,147 |
| Nov 11, 2025 | 69.18 | 69.87 | 68.81 | 69.80 | 69.12 | 1.25% | 1,136,135 |
| Nov 10, 2025 | 70.12 | 70.20 | 68.91 | 68.94 | 68.27 | -1.47% | 906,227 |
| Nov 7, 2025 | 69.94 | 70.68 | 69.72 | 69.97 | 69.29 | -0.21% | 857,922 |
| Nov 6, 2025 | 70.80 | 70.94 | 69.96 | 70.12 | 69.43 | -0.54% | 1,084,517 |
| Nov 5, 2025 | 69.38 | 71.08 | 69.10 | 70.50 | 69.81 | 2.16% | 1,936,663 |
| Nov 4, 2025 | 67.76 | 69.30 | 67.76 | 69.01 | 68.33 | -0.36% | 1,046,214 |
| Nov 3, 2025 | 66.71 | 69.72 | 66.62 | 69.26 | 68.58 | 4.53% | 1,284,475 |
| Oct 31, 2025 | 65.21 | 67.00 | 63.89 | 66.26 | 65.61 | 6.03% | 1,147,104 |
| Oct 30, 2025 | 62.83 | 63.47 | 62.46 | 62.49 | 61.88 | -1.59% | 876,983 |
| Oct 29, 2025 | 63.13 | 63.60 | 62.72 | 63.50 | 62.88 | 0.19% | 1,291,274 |
| Oct 28, 2025 | 63.17 | 63.62 | 63.00 | 63.38 | 62.76 | -0.25% | 499,084 |
| Oct 27, 2025 | 65.01 | 65.01 | 63.33 | 63.54 | 62.92 | -1.78% | 1,039,595 |
| Oct 24, 2025 | 64.86 | 65.10 | 64.54 | 64.69 | 64.06 | 0.34% | 968,392 |
| Oct 23, 2025 | 63.86 | 65.34 | 63.86 | 64.47 | 63.84 | 0.84% | 819,636 |
| Oct 22, 2025 | 64.72 | 65.00 | 63.73 | 63.93 | 63.30 | -1.34% | 1,050,316 |
| Oct 21, 2025 | 63.16 | 65.02 | 63.16 | 64.80 | 64.17 | 3.02% | 930,645 |
| Oct 20, 2025 | 63.54 | 63.64 | 62.74 | 62.90 | 62.28 | 0.30% | 529,775 |
| Oct 17, 2025 | 62.61 | 63.05 | 62.36 | 62.71 | 62.10 | -0.24% | 887,027 |
| Oct 16, 2025 | 62.85 | 63.05 | 62.32 | 62.86 | 62.24 | -0.21% | 1,381,817 |
| Oct 15, 2025 | 63.38 | 63.65 | 62.36 | 62.99 | 62.37 | -0.24% | 625,923 |
| Oct 14, 2025 | 60.83 | 63.30 | 60.67 | 63.14 | 62.52 | 3.56% | 1,580,667 |
| Oct 10, 2025 | 62.96 | 62.96 | 60.81 | 60.97 | 60.37 | -2.45% | 1,181,426 |
| Oct 9, 2025 | 64.51 | 64.51 | 62.13 | 62.50 | 61.89 | -3.10% | 1,025,454 |
| Oct 8, 2025 | 65.12 | 65.17 | 64.19 | 64.50 | 63.87 | -0.75% | 732,769 |
| Oct 7, 2025 | 68.45 | 68.61 | 64.80 | 64.99 | 64.35 | -5.28% | 1,053,980 |
| Oct 6, 2025 | 68.89 | 69.47 | 68.22 | 68.61 | 67.94 | 0.40% | 857,367 |
| Oct 3, 2025 | 67.52 | 68.36 | 67.52 | 68.34 | 67.67 | 0.96% | 496,085 |
| Oct 2, 2025 | 66.74 | 67.73 | 66.35 | 67.69 | 67.03 | 2.31% | 1,093,946 |
| Oct 1, 2025 | 65.90 | 66.25 | 65.55 | 66.16 | 65.51 | 0.33% | 635,433 |
| Sep 30, 2025 | 65.22 | 65.97 | 65.08 | 65.94 | 65.29 | 0.87% | 1,008,671 |
| Sep 29, 2025 | 65.15 | 65.64 | 64.61 | 65.37 | 64.73 | 0.63% | 850,887 |
| Sep 26, 2025 | 65.03 | 65.19 | 64.29 | 64.96 | 64.32 | 0.03% | 574,695 |
| Sep 25, 2025 | 63.89 | 65.02 | 63.44 | 64.94 | 64.30 | 1.50% | 1,089,410 |
| Sep 24, 2025 | 64.00 | 64.50 | 63.68 | 63.98 | 63.35 | 0.02% | 959,387 |
| Sep 23, 2025 | 64.11 | 64.82 | 63.86 | 63.97 | 63.34 | -0.37% | 662,992 |
| Sep 22, 2025 | 64.40 | 64.83 | 64.07 | 64.21 | 63.58 | -0.93% | 757,200 |
| Sep 19, 2025 | 66.29 | 66.29 | 64.57 | 64.81 | 64.18 | -0.72% | 3,000,094 |
| Sep 18, 2025 | 64.99 | 65.46 | 64.59 | 65.28 | 64.64 | 1.37% | 740,345 |
| Sep 17, 2025 | 63.84 | 65.30 | 63.61 | 64.40 | 63.77 | 1.48% | 1,066,709 |
| Sep 16, 2025 | 64.50 | 64.68 | 63.38 | 63.46 | 62.84 | -1.70% | 1,908,455 |
| Sep 15, 2025 | 64.53 | 64.61 | 64.11 | 64.56 | 63.93 | 0.47% | 1,804,695 |
| Sep 12, 2025 | 64.32 | 64.50 | 63.89 | 64.26 | 63.63 | -0.76% | 555,617 |
| Sep 11, 2025 | 64.00 | 64.98 | 63.56 | 64.75 | 64.12 | 1.95% | 1,364,345 |
| Sep 10, 2025 | 63.55 | 63.83 | 62.80 | 63.51 | 62.89 | -0.45% | 831,006 |
| Sep 9, 2025 | 63.30 | 63.90 | 63.03 | 63.80 | 63.18 | 0.35% | 1,120,388 |
| Sep 8, 2025 | 63.49 | 63.65 | 62.41 | 63.58 | 62.96 | 0.05% | 1,170,605 |
| Sep 5, 2025 | 62.74 | 63.67 | 62.74 | 63.55 | 62.93 | 1.31% | 716,503 |
| Sep 4, 2025 | 62.17 | 62.80 | 61.97 | 62.73 | 62.12 | 0.98% | 1,029,340 |
| Sep 3, 2025 | 62.59 | 63.49 | 62.09 | 62.12 | 61.51 | -0.96% | 753,786 |
| Sep 2, 2025 | 62.19 | 62.79 | 62.05 | 62.72 | 62.11 | -0.51% | 454,175 |
| Aug 29, 2025 | 63.11 | 63.62 | 62.75 | 63.04 | 62.42 | -0.32% | 979,870 |
| Aug 28, 2025 | 63.88 | 64.03 | 62.60 | 63.24 | 62.62 | -1.00% | 1,085,308 |
| Aug 27, 2025 | 63.96 | 64.78 | 63.72 | 63.88 | 63.25 | -0.47% | 869,693 |
| Aug 26, 2025 | 63.94 | 64.56 | 63.71 | 64.18 | 63.55 | 0.23% | 944,526 |
| Aug 25, 2025 | 63.40 | 64.29 | 63.20 | 64.03 | 63.40 | 0.49% | 1,104,386 |
| Aug 22, 2025 | 61.65 | 63.90 | 61.56 | 63.72 | 63.10 | 3.63% | 1,384,625 |
| Aug 21, 2025 | 61.19 | 61.80 | 60.71 | 61.49 | 60.89 | 0.02% | 473,880 |
| Aug 20, 2025 | 60.97 | 61.87 | 60.97 | 61.48 | 60.88 | -0.24% | 553,189 |
| Aug 19, 2025 | 60.88 | 61.92 | 60.88 | 61.63 | 61.03 | 1.35% | 562,383 |
| Aug 18, 2025 | 60.84 | 61.45 | 60.69 | 60.81 | 60.21 | -0.64% | 951,969 |
| Aug 15, 2025 | 61.16 | 61.32 | 60.70 | 61.20 | 60.60 | -0.92% | 762,797 |
| Aug 14, 2025 | 61.14 | 61.77 | 60.89 | 61.77 | 60.50 | -0.37% | 758,583 |
| Aug 13, 2025 | 60.77 | 62.43 | 60.73 | 62.00 | 60.73 | 2.09% | 939,903 |
| Aug 12, 2025 | 58.28 | 60.77 | 58.28 | 60.73 | 59.48 | 4.24% | 1,158,228 |
| Aug 11, 2025 | 58.48 | 58.94 | 57.92 | 58.26 | 57.06 | -0.38% | 452,619 |
| Aug 8, 2025 | 58.40 | 58.64 | 57.85 | 58.48 | 57.28 | -0.07% | 684,882 |
| Aug 7, 2025 | 58.42 | 58.67 | 57.91 | 58.52 | 57.32 | 1.47% | 1,051,638 |
| Aug 6, 2025 | 57.70 | 58.10 | 57.31 | 57.67 | 56.49 | 0.26% | 1,913,681 |
| Aug 5, 2025 | 58.29 | 58.29 | 56.86 | 57.52 | 56.34 | 0.82% | 836,482 |
| Aug 1, 2025 | 58.63 | 58.63 | 56.26 | 57.05 | 55.88 | 0.40% | 718,465 |
| Jul 31, 2025 | 56.27 | 57.02 | 56.04 | 56.82 | 55.65 | 0.64% | 899,673 |
| Jul 30, 2025 | 57.13 | 57.37 | 56.29 | 56.46 | 55.30 | -1.26% | 688,970 |
| Jul 29, 2025 | 58.44 | 58.54 | 57.11 | 57.18 | 56.01 | -2.06% | 1,228,984 |
| Jul 28, 2025 | 58.87 | 58.92 | 58.03 | 58.38 | 57.18 | 0.03% | 776,856 |
| Jul 25, 2025 | 58.31 | 58.61 | 57.61 | 58.36 | 57.16 | 0.03% | 529,031 |
| Jul 24, 2025 | 58.47 | 58.99 | 58.21 | 58.34 | 57.14 | -1.57% | 809,051 |
| Jul 23, 2025 | 57.86 | 59.30 | 57.43 | 59.27 | 58.05 | 3.62% | 1,262,023 |
| Jul 22, 2025 | 56.88 | 57.41 | 56.51 | 57.20 | 56.03 | 0.42% | 1,278,946 |
| Jul 21, 2025 | 57.30 | 57.55 | 56.82 | 56.96 | 55.79 | 0.18% | 709,387 |
| Jul 18, 2025 | 58.81 | 58.81 | 56.71 | 56.86 | 55.69 | -2.92% | 896,727 |
| Jul 17, 2025 | 57.93 | 58.84 | 57.72 | 58.57 | 57.37 | 1.67% | 761,507 |
| Jul 16, 2025 | 57.69 | 57.99 | 56.88 | 57.61 | 56.43 | -0.03% | 1,057,901 |