Magna International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	61.35	62.60	61.35	61.92	-	-	523,183
Apr 28, 2026	61.72	62.60	61.30	61.92	61.92	-0.58%	1,427,097
Apr 27, 2026	63.05	64.26	62.24	62.28	62.28	-1.05%	1,857,448
Apr 24, 2026	63.05	63.60	62.73	62.94	62.94	1.19%	2,055,251
Apr 23, 2026	61.11	62.65	61.01	62.20	62.20	1.34%	1,794,207
Apr 22, 2026	62.40	62.44	61.30	61.38	61.38	-0.47%	1,337,381
Apr 21, 2026	62.28	63.02	61.60	61.67	61.67	-0.61%	1,281,053
Apr 20, 2026	60.62	62.21	60.60	62.05	62.05	2.46%	1,208,635
Apr 17, 2026	58.57	61.45	58.52	60.56	60.56	6.73%	2,357,644
Apr 16, 2026	56.66	57.42	56.24	56.74	56.74	0.55%	1,378,556
Apr 15, 2026	57.35	57.72	55.16	56.43	56.43	-2.40%	1,829,728
Apr 14, 2026	58.29	58.62	57.48	57.82	57.82	-0.76%	979,340
Apr 13, 2026	57.04	58.36	56.90	58.26	58.26	0.71%	960,543
Apr 10, 2026	58.12	58.47	57.42	57.85	57.85	0.14%	1,416,319
Apr 9, 2026	57.14	57.95	56.58	57.77	57.77	0.82%	1,435,646
Apr 8, 2026	56.63	58.07	56.54	57.30	57.30	5.86%	1,495,841
Apr 7, 2026	54.05	54.71	53.46	54.13	54.13	-0.99%	1,128,036
Apr 6, 2026	54.78	55.13	54.25	54.67	54.67	-0.89%	844,437
Apr 2, 2026	55.39	55.62	53.86	55.16	55.16	-2.41%	1,293,078
Apr 1, 2026	56.00	57.16	56.00	56.52	56.52	1.27%	1,301,646
Mar 31, 2026	54.25	56.01	54.06	55.81	55.81	4.45%	1,333,579
Mar 30, 2026	55.18	55.18	52.85	53.43	53.43	-1.75%	1,023,511
Mar 27, 2026	55.15	55.31	54.14	54.38	54.38	-1.86%	1,289,463
Mar 26, 2026	55.51	57.06	55.36	55.41	55.41	-1.25%	1,608,663
Mar 25, 2026	55.75	56.48	55.71	56.11	56.11	2.43%	1,538,411
Mar 24, 2026	52.94	55.07	52.65	54.78	54.78	1.86%	1,962,622
Mar 23, 2026	53.76	54.04	52.87	53.78	53.78	3.05%	3,066,536
Mar 20, 2026	52.52	52.53	51.45	52.19	52.19	-0.78%	2,095,973
Mar 19, 2026	53.42	53.53	51.83	52.60	52.60	-2.86%	2,557,867
Mar 18, 2026	55.40	55.63	53.80	54.15	54.15	-3.23%	1,928,348
Mar 17, 2026	56.30	56.99	55.68	55.96	55.96	-0.18%	1,298,357
Mar 16, 2026	55.65	56.38	55.65	56.06	56.06	1.82%	1,525,171
Mar 13, 2026	56.61	56.82	54.97	55.06	55.06	-2.41%	1,449,411
Mar 12, 2026	56.91	57.51	56.09	56.42	56.42	-2.44%	1,556,200
Mar 11, 2026	57.60	58.80	57.60	57.83	57.83	0.07%	1,145,431
Mar 10, 2026	58.20	58.81	57.54	57.79	57.79	-0.03%	1,135,081
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