Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
36.35
+1.55 (4.45%)
At close: May 12, 2025, 4:00 PM
36.35
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.49 | 36.66 | 36.09 | 36.38 | - | 4.54% | 1,604,897 |
| May 9, 2025 | 34.92 | 35.15 | 34.54 | 34.80 | 34.80 | 0.81% | 818,877 |
| May 8, 2025 | 33.75 | 34.95 | 33.50 | 34.52 | 34.52 | 3.42% | 1,458,314 |
| May 7, 2025 | 33.64 | 33.64 | 32.81 | 33.38 | 33.38 | 0.51% | 1,584,471 |
| May 6, 2025 | 32.98 | 33.42 | 32.55 | 33.21 | 33.21 | -0.21% | 2,258,631 |
| May 5, 2025 | 33.11 | 34.33 | 32.87 | 33.28 | 33.28 | 0.67% | 2,801,323 |
| May 2, 2025 | 35.28 | 35.79 | 33.03 | 33.06 | 33.06 | -5.57% | 4,580,681 |
| May 1, 2025 | 35.05 | 35.50 | 34.89 | 35.01 | 35.01 | 0.72% | 2,894,814 |
| Apr 30, 2025 | 34.49 | 34.88 | 34.09 | 34.76 | 34.76 | -0.71% | 2,290,621 |
| Apr 29, 2025 | 34.22 | 35.06 | 34.22 | 35.01 | 35.01 | 2.16% | 1,766,591 |
| Apr 28, 2025 | 34.26 | 34.72 | 33.99 | 34.27 | 34.27 | 0.62% | 1,332,368 |
| Apr 25, 2025 | 34.00 | 34.25 | 33.85 | 34.06 | 34.06 | 0.06% | 1,380,963 |
| Apr 24, 2025 | 33.63 | 34.06 | 33.25 | 34.04 | 34.04 | 2.22% | 1,673,955 |
| Apr 23, 2025 | 33.85 | 34.36 | 33.23 | 33.30 | 33.30 | 0.94% | 1,775,426 |
| Apr 22, 2025 | 32.78 | 33.28 | 32.61 | 32.99 | 32.99 | 2.29% | 1,823,385 |
| Apr 21, 2025 | 32.10 | 32.32 | 31.52 | 32.25 | 32.25 | - | 7,360,996 |
| Apr 17, 2025 | 32.22 | 32.70 | 32.09 | 32.25 | 32.25 | 0.31% | 2,068,134 |
| Apr 16, 2025 | 32.67 | 32.76 | 31.75 | 32.15 | 32.15 | -0.53% | 973,276 |
| Apr 15, 2025 | 32.40 | 33.33 | 31.93 | 32.32 | 32.32 | -1.43% | 1,454,352 |
| Apr 14, 2025 | 32.68 | 32.98 | 31.73 | 32.79 | 32.79 | 1.80% | 2,990,012 |
| Apr 11, 2025 | 31.99 | 32.34 | 31.47 | 32.21 | 32.21 | 0.25% | 1,831,992 |
| Apr 10, 2025 | 32.31 | 32.52 | 31.39 | 32.13 | 32.13 | -4.52% | 2,666,813 |
| Apr 9, 2025 | 30.71 | 33.95 | 30.65 | 33.65 | 33.65 | 9.18% | 2,672,008 |
| Apr 8, 2025 | 32.07 | 32.54 | 30.39 | 30.82 | 30.82 | -2.38% | 1,967,268 |
| Apr 7, 2025 | 31.09 | 32.76 | 30.71 | 31.57 | 31.57 | -2.77% | 2,545,385 |
| Apr 4, 2025 | 32.16 | 32.76 | 31.26 | 32.47 | 32.47 | -1.99% | 2,254,166 |
| Apr 3, 2025 | 33.71 | 34.05 | 32.78 | 33.13 | 33.13 | -4.17% | 2,627,584 |
| Apr 2, 2025 | 33.74 | 34.80 | 33.51 | 34.57 | 34.57 | 1.02% | 1,277,706 |
| Apr 1, 2025 | 34.07 | 34.51 | 33.31 | 34.22 | 34.22 | 0.68% | 1,840,469 |
| Mar 31, 2025 | 33.42 | 34.31 | 33.28 | 33.99 | 33.99 | -0.03% | 1,917,967 |
| Mar 28, 2025 | 34.80 | 34.96 | 33.93 | 34.00 | 34.00 | -2.77% | 1,654,881 |
| Mar 27, 2025 | 36.67 | 36.82 | 34.56 | 34.97 | 34.97 | -7.12% | 3,765,606 |
| Mar 26, 2025 | 37.17 | 37.69 | 36.87 | 37.65 | 37.65 | 1.18% | 1,415,291 |
| Mar 25, 2025 | 37.82 | 37.83 | 37.02 | 37.21 | 37.21 | -0.67% | 715,042 |
| Mar 24, 2025 | 36.87 | 37.70 | 36.87 | 37.46 | 37.46 | 2.86% | 1,035,318 |
| Mar 21, 2025 | 35.82 | 36.49 | 35.40 | 36.42 | 36.42 | 0.64% | 1,934,814 |
| Mar 20, 2025 | 35.78 | 36.66 | 35.59 | 36.19 | 36.19 | -0.30% | 1,085,083 |
| Mar 19, 2025 | 36.80 | 37.08 | 36.10 | 36.30 | 36.30 | -1.28% | 1,540,374 |
| Mar 18, 2025 | 36.83 | 36.95 | 36.47 | 36.77 | 36.77 | 0.08% | 1,580,461 |
| Mar 17, 2025 | 36.50 | 37.30 | 36.41 | 36.74 | 36.74 | 0.93% | 1,674,114 |
| Mar 14, 2025 | 35.87 | 36.61 | 35.80 | 36.40 | 36.40 | 2.59% | 1,677,646 |
| Mar 13, 2025 | 36.07 | 36.77 | 35.41 | 35.48 | 35.48 | -2.45% | 2,033,636 |
| Mar 12, 2025 | 36.84 | 36.86 | 35.76 | 36.37 | 36.37 | -1.20% | 2,001,024 |
| Mar 11, 2025 | 38.37 | 38.37 | 35.99 | 36.81 | 36.81 | -3.66% | 3,063,162 |
| Mar 10, 2025 | 37.55 | 38.74 | 37.55 | 38.21 | 38.21 | 0.50% | 2,536,376 |
| Mar 7, 2025 | 37.15 | 38.08 | 36.88 | 38.02 | 38.02 | 1.60% | 1,604,954 |
| Mar 6, 2025 | 36.51 | 37.49 | 36.30 | 37.42 | 37.42 | 1.66% | 2,204,497 |
| Mar 5, 2025 | 35.06 | 36.93 | 34.81 | 36.81 | 36.81 | 7.82% | 2,776,475 |
| Mar 4, 2025 | 34.33 | 34.68 | 33.30 | 34.14 | 34.14 | -3.37% | 2,593,897 |
| Mar 3, 2025 | 36.82 | 37.20 | 35.06 | 35.33 | 35.33 | -3.02% | 1,749,880 |