Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
57.81
-1.04 (-1.77%)
At close: Mar 9, 2026, 4:00 PM EDT
57.81
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.56 | 57.82 | 56.84 | 57.81 | 57.81 | -1.77% | 2,080,633 |
| Mar 6, 2026 | 59.96 | 60.07 | 58.35 | 58.85 | 58.85 | -3.37% | 1,490,377 |
| Mar 5, 2026 | 61.20 | 61.67 | 59.92 | 60.90 | 60.90 | -1.73% | 1,378,711 |
| Mar 4, 2026 | 62.66 | 63.17 | 61.42 | 61.97 | 61.97 | 0.31% | 1,261,836 |
| Mar 3, 2026 | 61.37 | 62.46 | 60.73 | 61.78 | 61.78 | -2.23% | 2,282,517 |
| Mar 2, 2026 | 62.19 | 63.41 | 61.27 | 63.19 | 63.19 | 0.22% | 2,326,725 |
| Feb 27, 2026 | 63.60 | 63.74 | 62.87 | 63.05 | 63.05 | -1.71% | 1,255,964 |
| Feb 26, 2026 | 64.75 | 65.29 | 63.80 | 64.15 | 63.66 | -0.70% | 1,296,981 |
| Feb 25, 2026 | 65.00 | 65.50 | 64.03 | 64.60 | 64.10 | -0.58% | 1,200,489 |
| Feb 24, 2026 | 64.23 | 65.28 | 63.88 | 64.98 | 64.48 | 1.69% | 1,582,656 |
| Feb 23, 2026 | 64.81 | 65.26 | 63.52 | 63.90 | 63.41 | -1.57% | 2,158,011 |
| Feb 20, 2026 | 66.05 | 66.66 | 64.90 | 64.92 | 64.42 | -2.62% | 3,060,484 |
| Feb 19, 2026 | 66.40 | 66.78 | 65.54 | 66.67 | 66.16 | -0.25% | 2,517,692 |
| Feb 18, 2026 | 67.63 | 68.21 | 66.54 | 66.84 | 66.32 | 0.03% | 2,793,901 |
| Feb 17, 2026 | 66.65 | 67.99 | 65.12 | 66.82 | 66.30 | -2.78% | 5,906,683 |
| Feb 13, 2026 | 63.19 | 69.94 | 63.01 | 68.73 | 68.20 | 18.87% | 8,624,888 |
| Feb 12, 2026 | 57.78 | 58.26 | 56.71 | 57.82 | 57.37 | 0.07% | 2,856,628 |
| Feb 11, 2026 | 56.48 | 57.89 | 56.37 | 57.78 | 57.33 | 2.77% | 2,802,460 |
| Feb 10, 2026 | 54.90 | 56.24 | 54.89 | 56.22 | 55.79 | 3.27% | 1,651,079 |
| Feb 9, 2026 | 54.20 | 54.67 | 54.02 | 54.44 | 54.02 | 0.78% | 1,308,120 |
| Feb 6, 2026 | 52.65 | 54.09 | 52.65 | 54.02 | 53.60 | 2.60% | 1,575,355 |
| Feb 5, 2026 | 52.91 | 53.24 | 52.32 | 52.65 | 52.24 | -1.40% | 2,125,289 |
| Feb 4, 2026 | 52.22 | 54.08 | 51.76 | 53.40 | 52.99 | 3.79% | 4,786,748 |
| Feb 3, 2026 | 51.37 | 52.41 | 51.09 | 51.45 | 51.05 | 0.16% | 1,037,046 |
| Feb 2, 2026 | 51.14 | 51.86 | 50.86 | 51.37 | 50.97 | 0.45% | 1,475,067 |
| Jan 30, 2026 | 51.51 | 52.08 | 50.78 | 51.14 | 50.75 | -3.13% | 1,797,513 |
| Jan 29, 2026 | 52.72 | 53.08 | 51.94 | 52.79 | 52.38 | 0.92% | 1,265,513 |
| Jan 28, 2026 | 53.34 | 53.45 | 52.20 | 52.31 | 51.91 | -2.32% | 1,236,307 |
| Jan 27, 2026 | 53.50 | 54.06 | 53.24 | 53.55 | 53.14 | 0.64% | 1,058,952 |
| Jan 26, 2026 | 53.15 | 53.29 | 52.64 | 53.21 | 52.80 | -0.04% | 1,324,752 |
| Jan 23, 2026 | 53.71 | 53.87 | 53.03 | 53.23 | 52.82 | -0.34% | 1,414,435 |
| Jan 22, 2026 | 54.65 | 55.11 | 53.26 | 53.41 | 53.00 | -1.57% | 1,539,823 |
| Jan 21, 2026 | 54.21 | 54.88 | 53.67 | 54.26 | 53.84 | 1.17% | 2,132,677 |
| Jan 20, 2026 | 53.94 | 54.31 | 53.36 | 53.63 | 53.22 | -2.19% | 1,701,366 |
| Jan 16, 2026 | 56.05 | 56.50 | 53.93 | 54.83 | 54.41 | -2.82% | 2,068,431 |
| Jan 15, 2026 | 56.56 | 56.98 | 56.34 | 56.42 | 55.98 | -0.19% | 1,194,162 |
| Jan 14, 2026 | 57.29 | 57.48 | 56.21 | 56.53 | 56.09 | -0.81% | 1,116,668 |
| Jan 13, 2026 | 56.65 | 57.01 | 56.21 | 56.99 | 56.55 | 0.96% | 1,409,402 |
| Jan 12, 2026 | 56.21 | 56.68 | 56.13 | 56.45 | 56.01 | 0.43% | 1,663,856 |
| Jan 9, 2026 | 56.36 | 56.68 | 55.67 | 56.21 | 55.78 | 0.52% | 1,830,349 |
| Jan 8, 2026 | 55.86 | 56.89 | 55.59 | 55.92 | 55.49 | -0.62% | 2,304,294 |
| Jan 7, 2026 | 56.90 | 57.55 | 55.99 | 56.27 | 55.84 | -0.79% | 1,350,358 |
| Jan 6, 2026 | 55.20 | 56.94 | 54.92 | 56.72 | 56.28 | 3.05% | 1,282,810 |
| Jan 5, 2026 | 54.49 | 55.50 | 54.49 | 55.04 | 54.62 | 0.70% | 1,300,704 |
| Jan 2, 2026 | 53.83 | 54.87 | 53.57 | 54.66 | 54.24 | 2.55% | 904,282 |
| Dec 31, 2025 | 53.56 | 53.67 | 53.20 | 53.30 | 52.89 | -0.63% | 839,329 |
| Dec 30, 2025 | 53.73 | 53.88 | 53.59 | 53.64 | 53.23 | -0.24% | 605,718 |
| Dec 29, 2025 | 53.74 | 54.20 | 53.59 | 53.77 | 53.36 | -0.41% | 574,513 |
| Dec 26, 2025 | 54.07 | 54.07 | 53.71 | 53.99 | 53.57 | 0.39% | 343,379 |
| Dec 24, 2025 | 54.13 | 54.34 | 53.50 | 53.78 | 53.37 | -0.22% | 374,866 |
| Dec 23, 2025 | 54.22 | 54.56 | 53.70 | 53.90 | 53.48 | -0.72% | 1,488,379 |
| Dec 22, 2025 | 55.39 | 55.42 | 54.23 | 54.29 | 53.87 | -1.52% | 2,049,794 |
| Dec 19, 2025 | 54.74 | 55.31 | 54.62 | 55.13 | 54.70 | 1.14% | 2,094,251 |
| Dec 18, 2025 | 54.00 | 55.16 | 53.83 | 54.51 | 54.09 | 1.70% | 2,029,232 |
| Dec 17, 2025 | 52.60 | 53.67 | 52.60 | 53.60 | 53.19 | 1.57% | 2,491,572 |
| Dec 16, 2025 | 52.40 | 52.97 | 52.16 | 52.77 | 52.36 | 0.78% | 2,035,940 |
| Dec 15, 2025 | 52.19 | 52.59 | 52.00 | 52.36 | 51.96 | 0.96% | 1,027,032 |
| Dec 12, 2025 | 52.00 | 52.20 | 51.64 | 51.86 | 51.46 | 0.15% | 1,704,049 |
| Dec 11, 2025 | 51.10 | 51.97 | 50.91 | 51.78 | 51.38 | 1.33% | 1,622,302 |
| Dec 10, 2025 | 49.43 | 51.41 | 49.29 | 51.10 | 50.71 | 3.67% | 1,402,591 |
| Dec 9, 2025 | 49.10 | 49.84 | 48.82 | 49.29 | 48.91 | -0.14% | 1,438,705 |
| Dec 8, 2025 | 48.97 | 49.42 | 48.55 | 49.36 | 48.98 | 0.67% | 1,147,981 |
| Dec 5, 2025 | 49.22 | 49.45 | 48.89 | 49.03 | 48.65 | 0.16% | 1,017,161 |
| Dec 4, 2025 | 49.65 | 49.83 | 48.89 | 48.95 | 48.57 | -1.11% | 978,791 |
| Dec 3, 2025 | 49.34 | 49.79 | 49.32 | 49.50 | 49.12 | 0.36% | 1,076,759 |
| Dec 2, 2025 | 49.50 | 49.59 | 48.85 | 49.32 | 48.94 | 0.06% | 848,747 |
| Dec 1, 2025 | 48.84 | 49.99 | 48.56 | 49.29 | 48.91 | 0.92% | 2,037,201 |
| Nov 28, 2025 | 48.78 | 49.26 | 48.63 | 48.84 | 48.46 | 0.02% | 529,282 |
| Nov 26, 2025 | 49.16 | 49.53 | 48.81 | 48.83 | 48.45 | -0.73% | 1,061,169 |
| Nov 25, 2025 | 48.69 | 49.77 | 48.51 | 49.19 | 48.81 | 1.82% | 2,003,298 |
| Nov 24, 2025 | 48.50 | 48.63 | 47.82 | 48.31 | 47.94 | 0.10% | 1,487,202 |
| Nov 21, 2025 | 46.40 | 48.36 | 46.37 | 48.26 | 47.89 | 5.72% | 2,050,306 |
| Nov 20, 2025 | 47.68 | 48.04 | 45.33 | 45.65 | 45.30 | -3.87% | 1,741,800 |
| Nov 19, 2025 | 48.00 | 48.00 | 47.27 | 47.49 | 47.12 | -0.34% | 1,009,529 |
| Nov 18, 2025 | 47.39 | 48.05 | 47.01 | 47.65 | 47.28 | -0.31% | 1,795,007 |
| Nov 17, 2025 | 48.89 | 49.18 | 47.53 | 47.80 | 47.43 | -2.63% | 2,005,568 |
| Nov 14, 2025 | 48.57 | 49.21 | 48.34 | 49.09 | 48.71 | -0.79% | 2,002,646 |
| Nov 13, 2025 | 50.26 | 50.77 | 49.18 | 49.48 | 48.62 | -1.77% | 1,570,878 |
| Nov 12, 2025 | 50.00 | 50.50 | 49.84 | 50.37 | 49.49 | 1.12% | 1,238,366 |
| Nov 11, 2025 | 49.39 | 49.87 | 49.15 | 49.81 | 48.94 | 1.26% | 1,517,742 |
| Nov 10, 2025 | 49.95 | 49.98 | 49.17 | 49.19 | 48.33 | -1.36% | 1,767,392 |
| Nov 7, 2025 | 49.70 | 50.20 | 49.54 | 49.87 | 49.00 | 0.44% | 1,362,098 |
| Nov 6, 2025 | 49.98 | 50.30 | 49.50 | 49.65 | 48.78 | -0.58% | 1,719,402 |
| Nov 5, 2025 | 49.17 | 50.35 | 48.93 | 49.94 | 49.07 | 2.06% | 1,944,240 |
| Nov 4, 2025 | 48.48 | 49.20 | 48.20 | 48.93 | 48.08 | -0.69% | 1,644,199 |
| Nov 3, 2025 | 47.35 | 49.61 | 47.35 | 49.27 | 48.41 | 4.36% | 2,160,103 |
| Oct 31, 2025 | 46.01 | 47.87 | 45.59 | 47.21 | 46.39 | 5.73% | 3,278,094 |
| Oct 30, 2025 | 44.88 | 45.39 | 44.64 | 44.65 | 43.87 | -1.87% | 1,669,429 |
| Oct 29, 2025 | 45.40 | 45.77 | 45.05 | 45.50 | 44.71 | -0.02% | 1,231,271 |
| Oct 28, 2025 | 45.20 | 45.64 | 45.02 | 45.51 | 44.72 | 0.22% | 1,020,911 |
| Oct 27, 2025 | 46.43 | 46.49 | 45.32 | 45.41 | 44.62 | -1.73% | 1,054,837 |
| Oct 24, 2025 | 46.27 | 46.41 | 46.06 | 46.21 | 45.40 | 0.30% | 763,064 |
| Oct 23, 2025 | 45.66 | 46.69 | 45.66 | 46.07 | 45.27 | 0.77% | 1,812,776 |
| Oct 22, 2025 | 46.18 | 46.38 | 45.54 | 45.72 | 44.92 | -1.08% | 864,779 |
| Oct 21, 2025 | 45.27 | 46.40 | 45.04 | 46.22 | 45.41 | 3.12% | 1,850,499 |
| Oct 20, 2025 | 45.32 | 45.32 | 44.68 | 44.82 | 44.04 | 0.11% | 1,153,998 |
| Oct 17, 2025 | 44.53 | 44.89 | 44.35 | 44.77 | 43.99 | 0.04% | 1,049,012 |
| Oct 16, 2025 | 44.68 | 44.91 | 44.33 | 44.75 | 43.97 | -0.20% | 1,609,841 |
| Oct 15, 2025 | 45.09 | 45.33 | 44.31 | 44.84 | 44.06 | -0.31% | 1,222,996 |
| Oct 14, 2025 | 43.27 | 45.10 | 43.11 | 44.98 | 44.20 | 2.37% | 1,421,985 |