Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
49.03
+0.08 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
48.26
-0.77 (-1.57%)
After-hours: Dec 5, 2025, 7:00 PM EST
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.22 | 49.45 | 48.89 | 49.03 | 49.03 | 0.16% | 913,050 |
| Dec 4, 2025 | 49.65 | 49.83 | 48.89 | 48.95 | 48.95 | -1.11% | 914,185 |
| Dec 3, 2025 | 49.34 | 49.79 | 49.32 | 49.50 | 49.50 | 0.36% | 1,051,817 |
| Dec 2, 2025 | 49.50 | 49.59 | 48.85 | 49.32 | 49.32 | 0.06% | 842,001 |
| Dec 1, 2025 | 48.84 | 49.99 | 48.56 | 49.29 | 49.29 | 0.92% | 2,036,135 |
| Nov 28, 2025 | 48.78 | 49.26 | 48.63 | 48.84 | 48.84 | 0.02% | 478,578 |
| Nov 26, 2025 | 49.16 | 49.53 | 48.81 | 48.83 | 48.83 | -0.73% | 1,014,359 |
| Nov 25, 2025 | 48.69 | 49.77 | 48.51 | 49.19 | 49.19 | 1.82% | 1,989,604 |
| Nov 24, 2025 | 48.50 | 48.63 | 47.82 | 48.31 | 48.31 | 0.10% | 1,377,741 |
| Nov 21, 2025 | 46.40 | 48.36 | 46.37 | 48.26 | 48.26 | 5.72% | 1,992,203 |
| Nov 20, 2025 | 47.68 | 48.04 | 45.33 | 45.65 | 45.65 | -3.87% | 1,740,701 |
| Nov 19, 2025 | 48.00 | 48.00 | 47.27 | 47.49 | 47.49 | -0.34% | 1,009,529 |
| Nov 18, 2025 | 47.39 | 48.05 | 47.01 | 47.65 | 47.65 | -0.31% | 1,795,007 |
| Nov 17, 2025 | 48.89 | 49.18 | 47.53 | 47.80 | 47.80 | -2.63% | 2,005,568 |
| Nov 14, 2025 | 48.57 | 49.21 | 48.34 | 49.09 | 49.09 | -0.79% | 2,002,646 |
| Nov 13, 2025 | 50.26 | 50.77 | 49.18 | 49.48 | 49.00 | -1.77% | 1,570,878 |
| Nov 12, 2025 | 50.00 | 50.50 | 49.84 | 50.37 | 49.88 | 1.12% | 1,238,366 |
| Nov 11, 2025 | 49.39 | 49.87 | 49.15 | 49.81 | 49.32 | 1.26% | 1,517,742 |
| Nov 10, 2025 | 49.95 | 49.98 | 49.17 | 49.19 | 48.71 | -1.36% | 1,767,392 |
| Nov 7, 2025 | 49.70 | 50.20 | 49.54 | 49.87 | 49.38 | 0.44% | 1,362,098 |
| Nov 6, 2025 | 49.98 | 50.30 | 49.50 | 49.65 | 49.16 | -0.58% | 1,719,402 |
| Nov 5, 2025 | 49.17 | 50.35 | 48.93 | 49.94 | 49.45 | 2.06% | 1,944,240 |
| Nov 4, 2025 | 48.48 | 49.20 | 48.20 | 48.93 | 48.45 | -0.69% | 1,644,199 |
| Nov 3, 2025 | 47.35 | 49.61 | 47.35 | 49.27 | 48.79 | 4.36% | 2,160,103 |
| Oct 31, 2025 | 46.01 | 47.87 | 45.59 | 47.21 | 46.75 | 5.73% | 3,278,094 |
| Oct 30, 2025 | 44.88 | 45.39 | 44.64 | 44.65 | 44.21 | -1.87% | 1,669,429 |
| Oct 29, 2025 | 45.40 | 45.77 | 45.05 | 45.50 | 45.05 | -0.02% | 1,231,271 |
| Oct 28, 2025 | 45.20 | 45.64 | 45.02 | 45.51 | 45.06 | 0.22% | 1,020,911 |
| Oct 27, 2025 | 46.43 | 46.49 | 45.32 | 45.41 | 44.96 | -1.73% | 1,054,837 |
| Oct 24, 2025 | 46.27 | 46.41 | 46.06 | 46.21 | 45.76 | 0.30% | 763,064 |
| Oct 23, 2025 | 45.66 | 46.69 | 45.66 | 46.07 | 45.62 | 0.77% | 1,812,776 |
| Oct 22, 2025 | 46.18 | 46.38 | 45.54 | 45.72 | 45.27 | -1.08% | 864,779 |
| Oct 21, 2025 | 45.27 | 46.40 | 45.04 | 46.22 | 45.77 | 3.12% | 1,850,499 |
| Oct 20, 2025 | 45.32 | 45.32 | 44.68 | 44.82 | 44.38 | 0.11% | 1,153,998 |
| Oct 17, 2025 | 44.53 | 44.89 | 44.35 | 44.77 | 44.33 | 0.04% | 1,049,012 |
| Oct 16, 2025 | 44.68 | 44.91 | 44.33 | 44.75 | 44.31 | -0.20% | 1,609,841 |
| Oct 15, 2025 | 45.09 | 45.33 | 44.31 | 44.84 | 44.40 | -0.31% | 1,222,996 |
| Oct 14, 2025 | 43.27 | 45.10 | 43.11 | 44.98 | 44.54 | 2.37% | 1,421,985 |
| Oct 13, 2025 | 44.12 | 44.54 | 43.80 | 43.94 | 43.51 | 0.92% | 544,987 |
| Oct 10, 2025 | 44.92 | 44.93 | 43.44 | 43.54 | 43.11 | -2.25% | 1,100,183 |
| Oct 9, 2025 | 46.01 | 46.26 | 44.29 | 44.54 | 44.10 | -3.57% | 1,588,456 |
| Oct 8, 2025 | 46.58 | 46.70 | 45.99 | 46.19 | 45.74 | -0.77% | 1,600,591 |
| Oct 7, 2025 | 49.00 | 49.18 | 46.44 | 46.55 | 46.09 | -5.39% | 2,847,162 |
| Oct 6, 2025 | 49.32 | 49.80 | 48.86 | 49.20 | 48.72 | 0.41% | 1,417,567 |
| Oct 3, 2025 | 48.50 | 49.00 | 48.41 | 49.00 | 48.52 | 1.03% | 1,228,392 |
| Oct 2, 2025 | 47.78 | 48.52 | 47.58 | 48.50 | 48.02 | 2.15% | 1,485,141 |
| Oct 1, 2025 | 47.35 | 47.57 | 47.00 | 47.48 | 47.01 | 0.21% | 1,790,299 |
| Sep 30, 2025 | 46.93 | 47.41 | 46.76 | 47.38 | 46.92 | 0.94% | 1,178,913 |
| Sep 29, 2025 | 46.84 | 47.17 | 46.36 | 46.94 | 46.48 | 0.69% | 1,941,287 |
| Sep 26, 2025 | 46.64 | 46.77 | 46.05 | 46.62 | 46.16 | 0.13% | 2,162,919 |
| Sep 25, 2025 | 46.07 | 46.63 | 45.58 | 46.56 | 46.10 | 1.15% | 1,177,914 |
| Sep 24, 2025 | 46.01 | 46.45 | 45.80 | 46.03 | 45.58 | -0.39% | 1,227,677 |
| Sep 23, 2025 | 46.72 | 46.87 | 46.13 | 46.21 | 45.76 | -0.43% | 1,148,279 |
| Sep 22, 2025 | 46.74 | 46.93 | 46.35 | 46.41 | 45.96 | -1.13% | 1,271,906 |
| Sep 19, 2025 | 47.73 | 47.79 | 46.81 | 46.94 | 46.48 | -0.82% | 1,612,176 |
| Sep 18, 2025 | 46.93 | 47.45 | 46.80 | 47.33 | 46.87 | 1.24% | 1,043,899 |
| Sep 17, 2025 | 46.18 | 47.54 | 46.18 | 46.75 | 46.29 | 1.30% | 1,422,721 |
| Sep 16, 2025 | 46.99 | 47.09 | 46.09 | 46.15 | 45.70 | -1.54% | 2,101,796 |
| Sep 15, 2025 | 46.50 | 46.89 | 46.37 | 46.87 | 46.41 | 1.06% | 1,348,938 |
| Sep 12, 2025 | 46.40 | 46.61 | 46.10 | 46.38 | 45.93 | -0.88% | 1,078,043 |
| Sep 11, 2025 | 45.75 | 46.96 | 45.75 | 46.79 | 46.33 | 2.18% | 1,499,670 |
| Sep 10, 2025 | 45.72 | 46.05 | 45.33 | 45.79 | 45.34 | -0.43% | 1,556,669 |
| Sep 9, 2025 | 46.06 | 46.11 | 45.57 | 45.99 | 45.54 | -0.15% | 2,132,306 |
| Sep 8, 2025 | 45.99 | 46.13 | 45.17 | 46.06 | 45.61 | 0.39% | 1,166,611 |
| Sep 5, 2025 | 45.64 | 46.08 | 45.33 | 45.88 | 45.43 | 1.17% | 2,572,582 |
| Sep 4, 2025 | 44.96 | 45.41 | 44.83 | 45.35 | 44.91 | 0.78% | 4,551,049 |
| Sep 3, 2025 | 45.44 | 45.99 | 44.98 | 45.00 | 44.56 | -1.03% | 2,007,309 |
| Sep 2, 2025 | 45.13 | 45.54 | 44.99 | 45.47 | 45.02 | -0.94% | 1,004,561 |
| Aug 29, 2025 | 45.62 | 46.23 | 45.62 | 45.90 | 45.45 | -0.11% | 1,184,055 |
| Aug 28, 2025 | 46.46 | 46.70 | 45.48 | 45.95 | 45.50 | -0.73% | 1,035,862 |
| Aug 27, 2025 | 46.00 | 46.75 | 46.00 | 46.29 | 45.84 | -0.13% | 906,253 |
| Aug 26, 2025 | 46.05 | 46.62 | 46.05 | 46.35 | 45.90 | 0.39% | 706,081 |
| Aug 25, 2025 | 45.96 | 46.43 | 45.75 | 46.17 | 45.72 | 0.20% | 1,044,425 |
| Aug 22, 2025 | 44.45 | 46.19 | 44.30 | 46.08 | 45.63 | 4.25% | 1,398,369 |
| Aug 21, 2025 | 44.07 | 44.49 | 43.67 | 44.20 | 43.77 | -0.27% | 566,811 |
| Aug 20, 2025 | 44.14 | 44.62 | 44.12 | 44.32 | 43.89 | -0.31% | 871,202 |
| Aug 19, 2025 | 44.09 | 44.74 | 44.07 | 44.46 | 44.02 | 1.02% | 769,553 |
| Aug 18, 2025 | 44.03 | 44.52 | 43.94 | 44.01 | 43.58 | -0.68% | 961,558 |
| Aug 15, 2025 | 44.31 | 44.55 | 44.00 | 44.31 | 43.88 | -0.92% | 786,772 |
| Aug 14, 2025 | 44.36 | 44.74 | 44.16 | 44.72 | 43.80 | -0.73% | 1,076,319 |
| Aug 13, 2025 | 44.12 | 45.33 | 44.08 | 45.05 | 44.12 | 2.25% | 1,917,760 |
| Aug 12, 2025 | 42.45 | 44.11 | 42.35 | 44.06 | 43.15 | 4.23% | 2,028,852 |
| Aug 11, 2025 | 42.47 | 42.79 | 42.00 | 42.27 | 41.40 | -0.47% | 810,957 |
| Aug 8, 2025 | 42.64 | 42.64 | 42.09 | 42.47 | 41.60 | -0.19% | 930,238 |
| Aug 7, 2025 | 42.45 | 42.67 | 42.17 | 42.55 | 41.68 | 1.31% | 1,134,718 |
| Aug 6, 2025 | 41.98 | 42.28 | 41.69 | 42.00 | 41.14 | 0.55% | 1,321,953 |
| Aug 5, 2025 | 41.76 | 42.19 | 41.25 | 41.77 | 40.91 | 0.85% | 1,678,029 |
| Aug 4, 2025 | 41.56 | 41.69 | 40.87 | 41.42 | 40.57 | 0.24% | 1,590,564 |
| Aug 1, 2025 | 42.51 | 42.57 | 40.75 | 41.32 | 40.47 | 0.78% | 3,740,268 |
| Jul 31, 2025 | 40.87 | 41.25 | 40.51 | 41.00 | 40.16 | 0.51% | 3,138,522 |
| Jul 30, 2025 | 41.52 | 41.61 | 40.74 | 40.79 | 39.95 | -1.71% | 1,718,500 |
| Jul 29, 2025 | 42.50 | 42.57 | 41.47 | 41.50 | 40.65 | -2.38% | 1,578,155 |
| Jul 28, 2025 | 42.67 | 42.87 | 42.32 | 42.51 | 41.64 | -0.21% | 740,431 |
| Jul 25, 2025 | 42.79 | 42.92 | 42.03 | 42.60 | 41.72 | -0.37% | 1,377,192 |
| Jul 24, 2025 | 43.02 | 43.33 | 42.70 | 42.76 | 41.88 | -2.02% | 685,583 |
| Jul 23, 2025 | 42.65 | 43.64 | 42.38 | 43.64 | 42.74 | 3.81% | 1,584,541 |
| Jul 22, 2025 | 41.46 | 42.19 | 41.34 | 42.04 | 41.18 | 0.98% | 972,298 |
| Jul 21, 2025 | 41.74 | 41.99 | 41.43 | 41.63 | 40.77 | 0.56% | 1,106,833 |
| Jul 18, 2025 | 42.51 | 42.81 | 41.30 | 41.40 | 40.55 | -2.89% | 1,288,491 |
| Jul 17, 2025 | 42.08 | 42.78 | 41.96 | 42.63 | 41.75 | 1.31% | 1,198,663 |