Magna International Inc. (MGA)
NYSE: MGA · Real-Time Price · USD
44.31
+0.55 (1.27%)
At close: Aug 15, 2025, 4:00 PM
44.30
-0.01 (-0.02%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Magna International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.31 | 44.55 | 44.00 | 44.31 | 44.31 | -0.92% | 759,968 |
| Aug 14, 2025 | 44.36 | 44.74 | 44.16 | 44.72 | 44.24 | -0.73% | 1,076,319 |
| Aug 13, 2025 | 44.12 | 45.33 | 44.08 | 45.05 | 44.56 | 2.25% | 1,917,760 |
| Aug 12, 2025 | 42.45 | 44.11 | 42.35 | 44.06 | 43.58 | 4.23% | 2,028,852 |
| Aug 11, 2025 | 42.47 | 42.79 | 42.00 | 42.27 | 41.81 | -0.47% | 810,957 |
| Aug 8, 2025 | 42.64 | 42.64 | 42.09 | 42.47 | 42.01 | -0.19% | 930,238 |
| Aug 7, 2025 | 42.45 | 42.67 | 42.17 | 42.55 | 42.09 | 1.31% | 1,134,718 |
| Aug 6, 2025 | 41.98 | 42.28 | 41.69 | 42.00 | 41.55 | 0.55% | 1,321,953 |
| Aug 5, 2025 | 41.76 | 42.19 | 41.25 | 41.77 | 41.32 | 0.85% | 1,678,029 |
| Aug 4, 2025 | 41.56 | 41.69 | 40.87 | 41.42 | 40.97 | 0.24% | 1,590,564 |
| Aug 1, 2025 | 42.51 | 42.57 | 40.75 | 41.32 | 40.87 | 0.78% | 3,740,268 |
| Jul 31, 2025 | 40.87 | 41.25 | 40.51 | 41.00 | 40.56 | 0.51% | 3,138,522 |
| Jul 30, 2025 | 41.52 | 41.61 | 40.74 | 40.79 | 40.35 | -1.71% | 1,718,500 |
| Jul 29, 2025 | 42.50 | 42.57 | 41.47 | 41.50 | 41.05 | -2.38% | 1,578,155 |
| Jul 28, 2025 | 42.67 | 42.87 | 42.32 | 42.51 | 42.05 | -0.21% | 740,431 |
| Jul 25, 2025 | 42.79 | 42.92 | 42.03 | 42.60 | 42.14 | -0.37% | 1,377,192 |
| Jul 24, 2025 | 43.02 | 43.33 | 42.70 | 42.76 | 42.30 | -2.02% | 685,583 |
| Jul 23, 2025 | 42.65 | 43.64 | 42.38 | 43.64 | 43.17 | 3.81% | 1,584,541 |
| Jul 22, 2025 | 41.46 | 42.19 | 41.34 | 42.04 | 41.59 | 0.98% | 972,298 |
| Jul 21, 2025 | 41.74 | 41.99 | 41.43 | 41.63 | 41.18 | 0.56% | 1,106,833 |
| Jul 18, 2025 | 42.51 | 42.81 | 41.30 | 41.40 | 40.95 | -2.89% | 1,288,491 |
| Jul 17, 2025 | 42.08 | 42.78 | 41.96 | 42.63 | 42.17 | 1.31% | 1,198,663 |
| Jul 16, 2025 | 42.03 | 42.23 | 41.54 | 42.08 | 41.62 | 0.24% | 796,263 |
| Jul 15, 2025 | 42.80 | 42.97 | 41.98 | 41.98 | 41.53 | -1.27% | 1,326,855 |
| Jul 14, 2025 | 41.67 | 42.61 | 41.50 | 42.52 | 42.06 | 1.33% | 1,228,949 |
| Jul 11, 2025 | 42.14 | 42.23 | 41.35 | 41.96 | 41.51 | -1.29% | 892,893 |
| Jul 10, 2025 | 42.43 | 43.17 | 42.23 | 42.51 | 42.05 | 0.66% | 1,168,159 |
| Jul 9, 2025 | 42.01 | 42.29 | 41.67 | 42.23 | 41.77 | 1.42% | 1,262,355 |
| Jul 8, 2025 | 41.11 | 42.31 | 41.08 | 41.64 | 41.19 | 1.78% | 1,304,842 |
| Jul 7, 2025 | 40.90 | 41.32 | 40.44 | 40.91 | 40.47 | -1.71% | 972,811 |
| Jul 3, 2025 | 41.92 | 42.00 | 41.34 | 41.62 | 41.17 | -0.31% | 832,035 |
| Jul 2, 2025 | 39.93 | 41.79 | 39.83 | 41.75 | 41.30 | 4.30% | 1,854,957 |
| Jul 1, 2025 | 38.74 | 40.63 | 38.50 | 40.03 | 39.60 | 3.68% | 1,617,687 |
| Jun 30, 2025 | 38.46 | 38.68 | 38.22 | 38.61 | 38.19 | 0.42% | 1,338,878 |
| Jun 27, 2025 | 38.26 | 39.03 | 37.87 | 38.45 | 38.03 | 0.44% | 2,458,809 |
| Jun 26, 2025 | 37.56 | 38.29 | 37.56 | 38.28 | 37.87 | 2.03% | 915,271 |
| Jun 25, 2025 | 37.66 | 37.72 | 37.16 | 37.52 | 37.11 | -0.24% | 798,074 |
| Jun 24, 2025 | 37.74 | 38.01 | 37.53 | 37.61 | 37.20 | 0.59% | 1,436,908 |
| Jun 23, 2025 | 36.85 | 37.52 | 36.74 | 37.39 | 36.99 | 0.51% | 780,390 |
| Jun 20, 2025 | 37.89 | 37.89 | 37.04 | 37.20 | 36.80 | -1.12% | 1,048,176 |
| Jun 18, 2025 | 37.34 | 37.87 | 37.18 | 37.62 | 37.21 | 0.97% | 1,618,269 |
| Jun 17, 2025 | 37.67 | 37.68 | 36.99 | 37.26 | 36.86 | -1.61% | 1,179,127 |
| Jun 16, 2025 | 38.10 | 38.18 | 37.67 | 37.87 | 37.46 | 1.47% | 1,629,077 |
| Jun 13, 2025 | 38.09 | 38.48 | 37.22 | 37.32 | 36.92 | -3.04% | 1,151,402 |
| Jun 12, 2025 | 38.05 | 38.60 | 37.86 | 38.49 | 38.07 | 0.21% | 977,300 |
| Jun 11, 2025 | 38.78 | 38.96 | 38.32 | 38.41 | 37.99 | -0.18% | 1,382,814 |
| Jun 10, 2025 | 37.59 | 38.64 | 37.28 | 38.48 | 38.06 | 3.30% | 2,316,126 |
| Jun 9, 2025 | 36.83 | 37.44 | 36.80 | 37.25 | 36.85 | 1.72% | 1,706,111 |
| Jun 6, 2025 | 36.48 | 37.03 | 36.31 | 36.62 | 36.22 | 1.33% | 981,136 |
| Jun 5, 2025 | 36.16 | 36.34 | 35.86 | 36.14 | 35.75 | -0.28% | 1,195,345 |