Magna International Inc. (TSX:MG)
Canada
· Delayed Price · Currency is CAD 77.70
-2.25 (-2.81%)
Mar 9, 2026, 3:20 PM EST
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.90 | 78.34 | 77.16 | 77.49 | - | -3.08% | 645,059 |
| Mar 6, 2026 | 81.93 | 81.95 | 79.45 | 79.95 | 79.95 | -3.98% | 1,157,052 |
| Mar 5, 2026 | 83.16 | 84.20 | 82.06 | 83.26 | 83.26 | -1.51% | 971,907 |
| Mar 4, 2026 | 86.38 | 86.38 | 84.01 | 84.54 | 84.54 | 0.08% | 1,662,034 |
| Mar 3, 2026 | 84.07 | 85.33 | 83.28 | 84.47 | 84.47 | -2.31% | 2,052,181 |
| Mar 2, 2026 | 85.03 | 86.59 | 83.87 | 86.47 | 86.47 | 0.53% | 2,677,903 |
| Feb 27, 2026 | 86.53 | 86.94 | 85.73 | 86.01 | 86.01 | -2.11% | 5,191,461 |
| Feb 26, 2026 | 88.60 | 89.47 | 87.37 | 87.86 | 87.18 | -0.62% | 1,429,102 |
| Feb 25, 2026 | 89.17 | 89.82 | 87.68 | 88.41 | 87.73 | -0.74% | 1,847,467 |
| Feb 24, 2026 | 87.85 | 89.60 | 87.78 | 89.07 | 88.38 | 1.69% | 684,259 |
| Feb 23, 2026 | 88.68 | 89.19 | 86.89 | 87.59 | 86.91 | -1.43% | 1,053,437 |
| Feb 20, 2026 | 90.44 | 91.20 | 88.81 | 88.86 | 88.18 | -2.77% | 3,617,764 |
| Feb 19, 2026 | 91.57 | 91.57 | 89.79 | 91.39 | 90.69 | -0.21% | 1,802,318 |
| Feb 18, 2026 | 92.18 | 93.02 | 91.12 | 91.58 | 90.87 | 0.52% | 2,644,741 |
| Feb 17, 2026 | 90.00 | 92.65 | 89.09 | 91.11 | 90.41 | -2.58% | 2,855,957 |
| Feb 13, 2026 | 86.00 | 95.18 | 85.53 | 93.52 | 92.80 | 18.94% | 3,697,979 |
| Feb 12, 2026 | 78.40 | 79.10 | 77.37 | 78.63 | 78.02 | 0.33% | 1,675,127 |
| Feb 11, 2026 | 76.32 | 78.60 | 76.32 | 78.37 | 77.77 | 2.81% | 1,385,908 |
| Feb 10, 2026 | 74.33 | 76.23 | 74.27 | 76.23 | 75.64 | 3.24% | 1,085,171 |
| Feb 9, 2026 | 73.72 | 74.14 | 73.39 | 73.84 | 73.27 | 0.05% | 1,965,137 |
| Feb 6, 2026 | 72.19 | 73.85 | 71.85 | 73.80 | 73.23 | 2.33% | 847,510 |
| Feb 5, 2026 | 71.96 | 72.72 | 71.52 | 72.12 | 71.56 | -0.26% | 1,246,552 |
| Feb 4, 2026 | 70.58 | 73.90 | 70.58 | 72.31 | 71.75 | 3.08% | 4,876,443 |
| Feb 3, 2026 | 70.10 | 71.58 | 69.78 | 70.15 | 69.61 | -0.07% | 855,583 |
| Feb 2, 2026 | 69.81 | 70.73 | 69.63 | 70.20 | 69.66 | 0.85% | 1,700,666 |
| Jan 30, 2026 | 70.03 | 70.45 | 69.03 | 69.61 | 69.07 | -2.19% | 2,245,404 |
| Jan 29, 2026 | 71.21 | 71.62 | 70.47 | 71.17 | 70.62 | 0.31% | 1,991,017 |
| Jan 28, 2026 | 72.37 | 72.43 | 70.81 | 70.95 | 70.40 | -2.45% | 1,874,241 |
| Jan 27, 2026 | 73.36 | 73.58 | 72.54 | 72.73 | 72.17 | -0.32% | 1,431,679 |
| Jan 26, 2026 | 72.75 | 73.03 | 72.03 | 72.96 | 72.40 | 0.08% | 1,099,121 |
| Jan 23, 2026 | 73.99 | 74.15 | 72.74 | 72.90 | 72.34 | -0.98% | 1,458,952 |
| Jan 22, 2026 | 75.68 | 76.05 | 73.41 | 73.62 | 73.05 | -1.89% | 799,980 |
| Jan 21, 2026 | 74.54 | 75.66 | 74.18 | 75.04 | 74.46 | 1.16% | 1,455,143 |
| Jan 20, 2026 | 74.61 | 75.14 | 73.81 | 74.18 | 73.61 | -2.47% | 885,572 |
| Jan 19, 2026 | 75.75 | 76.15 | 75.14 | 76.06 | 75.47 | -0.34% | 257,033 |
| Jan 16, 2026 | 78.11 | 78.62 | 75.09 | 76.32 | 75.73 | -2.73% | 924,015 |
| Jan 15, 2026 | 78.56 | 79.26 | 78.32 | 78.46 | 77.86 | -0.06% | 416,759 |
| Jan 14, 2026 | 79.15 | 79.72 | 78.05 | 78.51 | 77.90 | -0.75% | 603,288 |
| Jan 13, 2026 | 78.29 | 79.13 | 78.07 | 79.10 | 78.49 | 0.98% | 1,356,955 |
| Jan 12, 2026 | 78.08 | 78.66 | 77.91 | 78.33 | 77.73 | 0.19% | 1,001,980 |
| Jan 9, 2026 | 78.19 | 78.77 | 77.40 | 78.18 | 77.58 | 0.84% | 547,432 |
| Jan 8, 2026 | 77.53 | 78.84 | 77.39 | 77.53 | 76.93 | -0.51% | 876,522 |
| Jan 7, 2026 | 78.30 | 79.41 | 77.42 | 77.93 | 77.33 | -0.47% | 1,792,100 |
| Jan 6, 2026 | 76.48 | 78.56 | 75.61 | 78.30 | 77.70 | 3.37% | 1,104,752 |
| Jan 5, 2026 | 75.12 | 76.36 | 75.12 | 75.75 | 75.17 | 0.97% | 485,018 |
| Jan 2, 2026 | 73.87 | 75.37 | 73.65 | 75.02 | 74.44 | 2.53% | 382,139 |
| Dec 31, 2025 | 73.49 | 73.50 | 72.90 | 73.17 | 72.61 | -0.42% | 327,878 |
| Dec 30, 2025 | 73.44 | 73.70 | 73.41 | 73.48 | 72.91 | -0.19% | 632,374 |
| Dec 29, 2025 | 73.31 | 74.00 | 73.31 | 73.62 | 73.05 | 0.20% | 327,994 |
| Dec 24, 2025 | 73.75 | 74.33 | 73.19 | 73.47 | 72.90 | -0.43% | 161,275 |
| Dec 23, 2025 | 74.51 | 75.12 | 73.61 | 73.79 | 73.22 | -1.18% | 1,036,845 |
| Dec 22, 2025 | 76.19 | 76.19 | 74.59 | 74.67 | 74.09 | -2.03% | 1,329,127 |
| Dec 19, 2025 | 75.70 | 76.30 | 75.20 | 76.22 | 75.63 | 1.45% | 3,468,047 |
| Dec 18, 2025 | 74.50 | 75.94 | 74.06 | 75.13 | 74.55 | 1.77% | 1,626,087 |
| Dec 17, 2025 | 72.62 | 73.95 | 72.58 | 73.82 | 73.25 | 1.60% | 803,281 |
| Dec 16, 2025 | 71.90 | 72.84 | 71.77 | 72.66 | 72.10 | 0.76% | 915,343 |
| Dec 15, 2025 | 71.56 | 72.44 | 71.56 | 72.11 | 71.55 | 0.95% | 858,813 |
| Dec 12, 2025 | 71.59 | 71.84 | 71.16 | 71.43 | 70.88 | 0.17% | 1,165,666 |
| Dec 11, 2025 | 70.26 | 71.57 | 70.12 | 71.31 | 70.76 | 1.06% | 1,073,467 |
| Dec 10, 2025 | 68.11 | 70.64 | 68.11 | 70.56 | 70.02 | 3.28% | 1,450,557 |
| Dec 9, 2025 | 67.99 | 68.89 | 67.80 | 68.32 | 67.79 | -0.18% | 672,090 |
| Dec 8, 2025 | 67.48 | 68.50 | 67.05 | 68.44 | 67.91 | 0.90% | 1,068,549 |
| Dec 5, 2025 | 68.49 | 68.64 | 67.78 | 67.83 | 67.31 | -0.82% | 782,493 |
| Dec 4, 2025 | 69.45 | 69.50 | 68.25 | 68.39 | 67.86 | -0.96% | 1,012,235 |
| Dec 3, 2025 | 68.80 | 69.48 | 68.80 | 69.05 | 68.52 | 0.13% | 698,939 |
| Dec 2, 2025 | 69.38 | 69.41 | 68.34 | 68.96 | 68.43 | -0.16% | 686,073 |
| Dec 1, 2025 | 68.26 | 69.92 | 67.80 | 69.07 | 68.54 | 0.99% | 1,342,127 |
| Nov 28, 2025 | 68.37 | 68.81 | 67.96 | 68.39 | 67.86 | -0.06% | 1,299,581 |
| Nov 27, 2025 | 68.52 | 68.70 | 68.31 | 68.43 | 67.90 | -0.22% | 128,078 |
| Nov 26, 2025 | 69.43 | 69.65 | 68.56 | 68.58 | 68.05 | -1.20% | 443,461 |
| Nov 25, 2025 | 68.20 | 70.15 | 68.20 | 69.41 | 68.88 | 1.83% | 1,320,446 |
| Nov 24, 2025 | 68.38 | 68.61 | 67.50 | 68.16 | 67.63 | 0.19% | 2,513,285 |
| Nov 21, 2025 | 65.49 | 68.16 | 65.30 | 68.03 | 67.51 | 5.64% | 1,302,920 |
| Nov 20, 2025 | 67.50 | 67.50 | 63.93 | 64.40 | 63.90 | -3.66% | 2,484,195 |
| Nov 19, 2025 | 66.89 | 67.25 | 66.25 | 66.85 | 66.33 | 0.35% | 589,018 |
| Nov 18, 2025 | 66.54 | 67.30 | 66.09 | 66.62 | 66.11 | -0.80% | 1,204,385 |
| Nov 17, 2025 | 68.58 | 69.03 | 66.80 | 67.16 | 66.64 | -2.53% | 1,481,594 |
| Nov 14, 2025 | 68.29 | 69.04 | 67.83 | 68.90 | 68.37 | -0.78% | 1,533,122 |
| Nov 13, 2025 | 70.25 | 71.14 | 69.00 | 69.44 | 68.23 | -1.56% | 1,941,167 |
| Nov 12, 2025 | 70.08 | 70.76 | 69.98 | 70.54 | 69.31 | 1.06% | 1,256,147 |
| Nov 11, 2025 | 69.18 | 69.87 | 68.81 | 69.80 | 68.58 | 1.25% | 1,136,135 |
| Nov 10, 2025 | 70.12 | 70.20 | 68.91 | 68.94 | 67.74 | -1.47% | 906,227 |
| Nov 7, 2025 | 69.94 | 70.68 | 69.72 | 69.97 | 68.75 | -0.21% | 857,922 |
| Nov 6, 2025 | 70.80 | 70.94 | 69.96 | 70.12 | 68.90 | -0.54% | 1,084,517 |
| Nov 5, 2025 | 69.38 | 71.08 | 69.10 | 70.50 | 69.27 | 2.16% | 1,936,663 |
| Nov 4, 2025 | 67.76 | 69.30 | 67.76 | 69.01 | 67.81 | -0.36% | 1,046,214 |
| Nov 3, 2025 | 66.71 | 69.72 | 66.62 | 69.26 | 68.05 | 4.53% | 1,284,475 |
| Oct 31, 2025 | 65.21 | 67.00 | 63.89 | 66.26 | 65.11 | 6.03% | 1,147,104 |
| Oct 30, 2025 | 62.83 | 63.47 | 62.46 | 62.49 | 61.40 | -1.59% | 876,983 |
| Oct 29, 2025 | 63.13 | 63.60 | 62.72 | 63.50 | 62.39 | 0.19% | 1,291,274 |
| Oct 28, 2025 | 63.17 | 63.62 | 63.00 | 63.38 | 62.28 | -0.25% | 499,084 |
| Oct 27, 2025 | 65.01 | 65.01 | 63.33 | 63.54 | 62.43 | -1.78% | 1,039,595 |
| Oct 24, 2025 | 64.86 | 65.10 | 64.54 | 64.69 | 63.56 | 0.34% | 968,392 |
| Oct 23, 2025 | 63.86 | 65.34 | 63.86 | 64.47 | 63.35 | 0.84% | 819,636 |
| Oct 22, 2025 | 64.72 | 65.00 | 63.73 | 63.93 | 62.82 | -1.34% | 1,050,316 |
| Oct 21, 2025 | 63.16 | 65.02 | 63.16 | 64.80 | 63.67 | 3.02% | 930,645 |
| Oct 20, 2025 | 63.54 | 63.64 | 62.74 | 62.90 | 61.80 | 0.30% | 529,775 |
| Oct 17, 2025 | 62.61 | 63.05 | 62.36 | 62.71 | 61.62 | -0.24% | 887,027 |
| Oct 16, 2025 | 62.85 | 63.05 | 62.32 | 62.86 | 61.77 | -0.21% | 1,381,817 |
| Oct 15, 2025 | 63.38 | 63.65 | 62.36 | 62.99 | 61.89 | -0.24% | 625,923 |