Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
64.56
-0.79 (-1.21%)
At close: Jun 26, 2026, 4:00 PM EDT
65.55
+0.99 (1.53%)
After-hours: Jun 26, 2026, 7:43 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.16 | 65.42 | 63.77 | 64.56 | 64.56 | -1.21% | 1,298,810 |
| Jun 25, 2026 | 64.87 | 65.87 | 64.61 | 65.35 | 65.35 | 2.00% | 1,221,285 |
| Jun 24, 2026 | 64.33 | 64.83 | 63.41 | 64.07 | 64.07 | -0.62% | 914,345 |
| Jun 23, 2026 | 64.02 | 65.11 | 64.01 | 64.47 | 64.47 | -2.26% | 843,261 |
| Jun 22, 2026 | 65.23 | 67.28 | 64.96 | 65.96 | 65.96 | 0.93% | 1,025,274 |
| Jun 18, 2026 | 65.15 | 66.27 | 64.83 | 65.35 | 65.35 | 0.71% | 1,346,147 |
| Jun 17, 2026 | 65.37 | 66.73 | 64.76 | 64.89 | 64.89 | -0.89% | 1,184,194 |
| Jun 16, 2026 | 67.07 | 67.17 | 65.43 | 65.47 | 65.47 | -2.37% | 1,010,446 |
| Jun 15, 2026 | 67.94 | 68.37 | 67.01 | 67.06 | 67.06 | 0.49% | 1,315,864 |
| Jun 12, 2026 | 66.00 | 66.87 | 65.58 | 66.73 | 66.73 | 1.46% | 655,133 |
| Jun 11, 2026 | 64.64 | 65.98 | 63.77 | 65.77 | 65.77 | 2.73% | 1,091,614 |
| Jun 10, 2026 | 65.60 | 65.79 | 63.98 | 64.02 | 64.02 | -3.13% | 771,111 |
| Jun 9, 2026 | 67.24 | 67.57 | 64.63 | 66.09 | 66.09 | -0.87% | 871,936 |
| Jun 8, 2026 | 66.76 | 67.18 | 66.25 | 66.67 | 66.67 | 0.88% | 713,913 |
| Jun 5, 2026 | 67.29 | 67.56 | 65.76 | 66.09 | 66.09 | -3.02% | 761,924 |
| Jun 4, 2026 | 68.22 | 68.70 | 67.12 | 68.15 | 68.15 | - | 1,009,311 |
| Jun 3, 2026 | 67.64 | 69.19 | 67.40 | 68.15 | 68.15 | 0.06% | 1,302,979 |
| Jun 2, 2026 | 65.63 | 68.78 | 65.63 | 68.11 | 68.11 | 4.54% | 1,327,719 |
| Jun 1, 2026 | 63.99 | 65.25 | 63.59 | 65.15 | 65.15 | 0.60% | 1,142,596 |
| May 29, 2026 | 66.00 | 66.69 | 64.59 | 64.76 | 64.76 | -2.06% | 1,561,469 |
| May 28, 2026 | 66.00 | 66.65 | 65.55 | 66.12 | 66.12 | -0.36% | 950,443 |
| May 27, 2026 | 66.00 | 66.95 | 66.00 | 66.36 | 66.36 | 1.78% | 899,301 |
| May 26, 2026 | 65.00 | 65.85 | 64.82 | 65.20 | 65.20 | 0.96% | 999,897 |
| May 22, 2026 | 63.83 | 64.75 | 63.58 | 64.58 | 64.58 | 2.36% | 895,712 |
| May 21, 2026 | 60.38 | 63.25 | 60.10 | 63.09 | 63.09 | 3.49% | 982,461 |
| May 20, 2026 | 59.52 | 60.99 | 59.05 | 60.96 | 60.96 | 2.59% | 939,039 |
| May 19, 2026 | 59.70 | 59.90 | 58.12 | 59.42 | 59.42 | -0.29% | 954,474 |
| May 18, 2026 | 60.58 | 60.58 | 59.35 | 59.59 | 59.59 | -1.34% | 729,856 |
| May 15, 2026 | 62.10 | 62.10 | 59.76 | 60.40 | 60.40 | -3.88% | 1,294,150 |
| May 14, 2026 | 62.71 | 64.35 | 62.71 | 63.33 | 62.84 | 1.46% | 1,276,759 |
| May 13, 2026 | 62.25 | 63.25 | 61.91 | 62.42 | 61.93 | 0.21% | 1,695,176 |
| May 12, 2026 | 62.63 | 62.65 | 61.08 | 62.29 | 61.80 | -0.40% | 1,009,026 |
| May 11, 2026 | 63.66 | 63.66 | 62.30 | 62.54 | 62.05 | -0.90% | 1,106,572 |
| May 8, 2026 | 61.59 | 63.15 | 61.59 | 63.11 | 62.62 | 3.05% | 1,175,732 |
| May 7, 2026 | 63.12 | 63.47 | 61.15 | 61.24 | 60.76 | -2.33% | 1,347,656 |
| May 6, 2026 | 61.63 | 63.28 | 61.35 | 62.70 | 62.21 | 4.41% | 1,532,055 |
| May 5, 2026 | 60.13 | 60.63 | 59.67 | 60.05 | 59.58 | 0.86% | 2,520,476 |
| May 4, 2026 | 60.17 | 61.02 | 58.60 | 59.54 | 59.07 | -2.12% | 2,308,424 |
| May 1, 2026 | 61.95 | 62.09 | 57.48 | 60.83 | 60.35 | -4.46% | 4,090,341 |
| Apr 30, 2026 | 62.14 | 64.61 | 62.07 | 63.67 | 63.17 | 3.06% | 3,627,546 |
| Apr 29, 2026 | 61.35 | 62.60 | 61.35 | 61.78 | 61.30 | -0.23% | 2,001,557 |
| Apr 28, 2026 | 61.72 | 62.60 | 61.30 | 61.92 | 61.44 | -0.58% | 1,427,097 |
| Apr 27, 2026 | 63.05 | 64.26 | 62.24 | 62.28 | 61.79 | -1.05% | 1,857,448 |
| Apr 24, 2026 | 63.05 | 63.60 | 62.73 | 62.94 | 62.45 | 1.19% | 2,175,840 |
| Apr 23, 2026 | 61.11 | 62.65 | 61.01 | 62.20 | 61.71 | 1.34% | 1,865,185 |
| Apr 22, 2026 | 62.40 | 62.44 | 61.30 | 61.38 | 60.90 | -0.47% | 1,370,868 |
| Apr 21, 2026 | 62.28 | 63.02 | 61.60 | 61.67 | 61.19 | -0.61% | 1,421,612 |
| Apr 20, 2026 | 60.62 | 62.21 | 60.60 | 62.05 | 61.57 | 2.46% | 1,265,421 |
| Apr 17, 2026 | 58.57 | 61.45 | 58.52 | 60.56 | 60.09 | 6.73% | 2,507,056 |
| Apr 16, 2026 | 56.66 | 57.42 | 56.24 | 56.74 | 56.30 | 0.55% | 1,403,814 |
| Apr 15, 2026 | 57.35 | 57.72 | 55.16 | 56.43 | 55.99 | -2.40% | 1,844,183 |
| Apr 14, 2026 | 58.29 | 58.62 | 57.48 | 57.82 | 57.37 | -0.76% | 995,395 |
| Apr 13, 2026 | 57.04 | 58.36 | 56.90 | 58.26 | 57.80 | 0.71% | 967,442 |
| Apr 10, 2026 | 58.12 | 58.47 | 57.42 | 57.85 | 57.40 | 0.14% | 1,474,260 |
| Apr 9, 2026 | 57.14 | 57.95 | 56.58 | 57.77 | 57.32 | 0.82% | 1,622,226 |
| Apr 8, 2026 | 56.63 | 58.07 | 56.54 | 57.30 | 56.85 | 5.86% | 1,801,083 |
| Apr 7, 2026 | 54.05 | 54.71 | 53.46 | 54.13 | 53.71 | -0.99% | 1,351,884 |
| Apr 6, 2026 | 54.78 | 55.13 | 54.25 | 54.67 | 54.24 | -0.89% | 1,245,311 |
| Apr 2, 2026 | 55.39 | 55.62 | 53.86 | 55.16 | 54.73 | -2.41% | 1,365,618 |
| Apr 1, 2026 | 56.00 | 57.16 | 56.00 | 56.52 | 56.08 | 1.27% | 1,336,463 |
| Mar 31, 2026 | 54.25 | 56.01 | 54.06 | 55.81 | 55.37 | 4.45% | 1,384,000 |
| Mar 30, 2026 | 55.18 | 55.18 | 52.85 | 53.43 | 53.01 | -1.75% | 1,109,712 |
| Mar 27, 2026 | 55.15 | 55.31 | 54.14 | 54.38 | 53.95 | -1.86% | 1,311,039 |
| Mar 26, 2026 | 55.51 | 57.06 | 55.36 | 55.41 | 54.98 | -1.25% | 1,681,215 |
| Mar 25, 2026 | 55.75 | 56.48 | 55.71 | 56.11 | 55.67 | 2.43% | 1,656,553 |
| Mar 24, 2026 | 52.94 | 55.07 | 52.65 | 54.78 | 54.35 | 1.86% | 2,116,699 |
| Mar 23, 2026 | 53.76 | 54.04 | 52.87 | 53.78 | 53.36 | 3.05% | 3,189,067 |
| Mar 20, 2026 | 52.52 | 52.53 | 51.45 | 52.19 | 51.78 | -0.78% | 2,189,277 |
| Mar 19, 2026 | 53.42 | 53.53 | 51.83 | 52.60 | 52.19 | -2.86% | 2,966,895 |
| Mar 18, 2026 | 55.40 | 55.63 | 53.80 | 54.15 | 53.73 | -3.23% | 1,995,438 |
| Mar 17, 2026 | 56.30 | 56.99 | 55.68 | 55.96 | 55.52 | -0.18% | 1,397,947 |
| Mar 16, 2026 | 55.65 | 56.38 | 55.65 | 56.06 | 55.62 | 1.82% | 1,683,995 |
| Mar 13, 2026 | 56.61 | 56.82 | 54.97 | 55.06 | 54.63 | -2.41% | 1,632,185 |
| Mar 12, 2026 | 56.91 | 57.51 | 56.09 | 56.42 | 55.98 | -2.44% | 1,856,788 |
| Mar 11, 2026 | 57.60 | 58.80 | 57.60 | 57.83 | 57.38 | 0.07% | 1,229,450 |
| Mar 10, 2026 | 58.20 | 58.81 | 57.54 | 57.79 | 57.34 | -0.03% | 1,466,918 |
| Mar 9, 2026 | 57.56 | 57.82 | 56.84 | 57.81 | 57.36 | -1.77% | 2,430,425 |
| Mar 6, 2026 | 59.96 | 60.07 | 58.35 | 58.85 | 58.39 | -3.37% | 1,559,948 |
| Mar 5, 2026 | 61.20 | 61.67 | 59.92 | 60.90 | 60.42 | -1.73% | 1,516,396 |
| Mar 4, 2026 | 62.66 | 63.17 | 61.42 | 61.97 | 61.49 | 0.31% | 1,376,809 |
| Mar 3, 2026 | 61.37 | 62.46 | 60.73 | 61.78 | 61.30 | -2.23% | 2,485,832 |
| Mar 2, 2026 | 62.19 | 63.41 | 61.27 | 63.19 | 62.70 | 0.22% | 2,361,275 |
| Feb 27, 2026 | 63.60 | 63.74 | 62.87 | 63.05 | 62.56 | -0.95% | 1,309,051 |
| Feb 26, 2026 | 64.75 | 65.29 | 63.80 | 64.15 | 63.16 | -0.70% | 1,313,101 |
| Feb 25, 2026 | 65.00 | 65.50 | 64.03 | 64.60 | 63.60 | -0.58% | 1,200,489 |
| Feb 24, 2026 | 64.23 | 65.28 | 63.88 | 64.98 | 63.97 | 1.69% | 1,582,656 |
| Feb 23, 2026 | 64.81 | 65.26 | 63.52 | 63.90 | 62.91 | -1.57% | 2,158,011 |
| Feb 20, 2026 | 66.05 | 66.66 | 64.90 | 64.92 | 63.92 | -2.62% | 3,060,484 |
| Feb 19, 2026 | 66.40 | 66.78 | 65.54 | 66.67 | 65.64 | -0.25% | 2,517,692 |
| Feb 18, 2026 | 67.63 | 68.21 | 66.54 | 66.84 | 65.81 | 0.03% | 2,793,901 |
| Feb 17, 2026 | 66.65 | 67.99 | 65.12 | 66.82 | 65.79 | -2.78% | 5,906,683 |
| Feb 13, 2026 | 63.19 | 69.94 | 63.01 | 68.73 | 67.67 | 18.87% | 8,624,888 |
| Feb 12, 2026 | 57.78 | 58.26 | 56.71 | 57.82 | 56.93 | 0.07% | 2,856,628 |
| Feb 11, 2026 | 56.48 | 57.89 | 56.37 | 57.78 | 56.89 | 2.77% | 2,802,460 |
| Feb 10, 2026 | 54.90 | 56.24 | 54.89 | 56.22 | 55.35 | 3.27% | 1,651,079 |
| Feb 9, 2026 | 54.20 | 54.67 | 54.02 | 54.44 | 53.60 | 0.78% | 1,308,120 |
| Feb 6, 2026 | 52.65 | 54.09 | 52.65 | 54.02 | 53.18 | 2.60% | 1,575,355 |
| Feb 5, 2026 | 52.91 | 53.24 | 52.32 | 52.65 | 51.84 | -1.40% | 2,125,289 |
| Feb 4, 2026 | 52.22 | 54.08 | 51.76 | 53.40 | 52.57 | 3.79% | 4,786,748 |
| Feb 3, 2026 | 51.37 | 52.41 | 51.09 | 51.45 | 50.65 | 0.16% | 1,037,046 |