Magna International Inc. - MG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.44	88.86	88.86	91.2	88.81	3.62M
February 19, 2026	91.57	91.39	91.39	91.57	89.79	1.8M
February 18, 2026	92.18	91.58	91.58	93.02	91.12	2.64M
February 17, 2026	90	91.11	91.11	92.65	89.09	2.86M
February 13, 2026	86	93.52	93.52	95.18	85.53	3.7M
February 12, 2026	78.4	78.63	78.63	79.1	77.37	1.68M
February 11, 2026	76.32	78.37	78.37	78.6	76.32	1.39M
February 10, 2026	74.33	76.23	76.23	76.23	74.27	1.09M
February 09, 2026	73.72	73.84	73.84	74.14	73.39	1.97M
February 06, 2026	72.19	73.8	73.8	73.85	71.85	847,510
February 05, 2026	71.96	72.12	72.12	72.72	71.52	1.25M
February 04, 2026	70.58	72.31	72.31	73.9	70.58	4.88M
February 03, 2026	70.1	70.15	70.15	71.58	69.78	855,600
February 02, 2026	69.81	70.2	70.2	70.73	69.63	1.7M
January 30, 2026	70.03	69.61	69.61	70.45	69.03	2.25M
January 29, 2026	71.21	71.17	71.17	71.62	70.47	1.99M
January 28, 2026	72.37	70.95	70.95	72.43	70.81	1.87M
January 27, 2026	73.36	72.73	72.73	73.58	72.54	1.43M
January 26, 2026	72.75	72.96	72.96	73.03	72.03	1.1M
January 23, 2026	73.99	72.9	72.9	74.15	72.74	1.46M
January 22, 2026	75.68	73.62	73.62	76.05	73.41	800,000
January 21, 2026	74.54	75.04	75.04	75.66	74.18	1.46M
January 20, 2026	74.61	74.18	74.18	75.14	73.81	885,600
January 19, 2026	75.75	76.06	76.06	76.15	75.14	257,033
January 16, 2026	78.11	76.32	76.32	78.62	75.09	924,015
January 15, 2026	78.56	78.46	78.46	79.26	78.32	416,800
January 14, 2026	79.15	78.51	78.51	79.72	78.05	603,300
January 13, 2026	78.29	79.1	79.1	79.13	78.07	1.36M
January 12, 2026	78.08	78.33	78.33	78.66	77.91	1M
January 09, 2026	78.19	78.18	78.18	78.77	77.4	547,432
January 08, 2026	77.53	77.53	77.53	78.84	77.39	876,522
January 07, 2026	78.3	77.93	77.93	79.41	77.42	1.79M
January 06, 2026	76.48	78.3	78.3	78.56	75.61	1.1M
January 05, 2026	75.12	75.75	75.75	76.36	75.12	485,211
January 02, 2026	73.87	75.02	75.02	75.37	73.65	382,139
December 31, 2025	73.49	73.17	73.17	73.5	72.9	327,900
December 30, 2025	73.44	73.48	73.48	73.7	73.41	632,400
December 29, 2025	73.31	73.62	73.62	74	73.31	328,000
December 23, 2025	74.51	73.79	73.79	75.12	73.61	1.04M
December 22, 2025	76.19	74.67	74.67	76.19	74.59	1.33M
December 19, 2025	75.7	76.22	76.22	76.3	75.2	3.47M
December 18, 2025	74.5	75.13	75.13	75.94	74.06	1.63M
December 17, 2025	72.62	73.82	73.82	73.95	72.58	803,300
December 16, 2025	71.9	72.66	72.66	72.84	71.77	915,343
December 15, 2025	71.56	72.11	72.11	72.44	71.56	858,813
December 12, 2025	71.59	71.43	71.43	71.84	71.16	1.17M
December 11, 2025	70.26	71.31	71.31	71.57	70.12	1.07M
December 10, 2025	68.11	70.56	70.56	70.64	68.11	1.45M
December 09, 2025	67.99	68.32	68.32	68.89	67.8	672,100
December 08, 2025	67.48	68.44	68.44	68.5	67.05	1.07M
December 05, 2025	68.49	67.83	67.83	68.64	67.78	782,500
December 04, 2025	69.45	68.39	68.39	69.5	68.25	1.01M
December 03, 2025	68.8	69.05	69.05	69.48	68.8	698,939
December 02, 2025	69.38	68.96	68.96	69.41	68.34	686,100
December 01, 2025	68.26	69.07	69.07	69.92	67.8	1.34M
November 28, 2025	68.37	68.39	68.39	68.81	67.96	1.3M
November 27, 2025	68.52	68.43	68.43	68.7	68.31	128,100
November 26, 2025	69.43	68.58	68.58	69.65	68.56	443,500
November 25, 2025	68.2	69.41	69.41	70.15	68.2	1.32M
November 24, 2025	68.38	68.16	68.16	68.61	67.5	2.51M

Magna International Inc. (MG.TO) TSX