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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.03	64.96	64.96	65.19	64.29	574,700
September 25, 2025	63.89	64.94	64.94	65.02	63.44	1.09M
September 24, 2025	64	63.98	63.98	64.5	63.68	959,400
September 23, 2025	64.11	63.97	63.97	64.82	63.86	663,000
September 22, 2025	64.4	64.21	64.21	64.83	64.07	757,200
September 19, 2025	66.29	64.81	64.81	66.29	64.57	3M
September 18, 2025	64.99	65.28	65.28	65.46	64.59	740,345
September 17, 2025	63.84	64.4	64.4	65.3	63.61	1.07M
September 16, 2025	64.5	63.46	63.46	64.68	63.38	1.91M
September 15, 2025	64.53	64.56	64.56	64.61	64.11	1.8M
September 12, 2025	64.32	64.26	64.26	64.5	63.89	555,617
September 11, 2025	64	64.75	64.75	64.98	63.56	1.36M
September 10, 2025	63.55	63.51	63.51	63.83	62.8	831,006
September 09, 2025	63.3	63.8	63.8	63.9	63.03	1.12M
September 08, 2025	63.49	63.58	63.58	63.65	62.41	1.17M
September 05, 2025	62.74	63.55	63.55	63.67	62.74	716,161
September 04, 2025	62.17	62.73	62.73	62.8	61.97	1.03M
September 03, 2025	62.59	62.12	62.12	63.49	62.09	753,800
September 02, 2025	62.19	62.72	62.72	62.79	62.05	454,200
August 29, 2025	63.11	63.04	63.04	63.62	62.75	979,900
August 28, 2025	63.88	63.24	63.24	64.03	62.6	1.08M
August 27, 2025	63.96	63.88	63.88	64.78	63.72	869,700
August 26, 2025	63.94	64.18	64.18	64.56	63.71	944,526
August 25, 2025	63.4	64.03	64.03	64.29	63.2	1.1M
August 22, 2025	61.65	63.72	63.72	63.9	61.56	1.38M
August 21, 2025	61.19	61.49	61.49	61.8	60.71	473,900
August 20, 2025	60.97	61.48	61.48	61.87	60.97	553,200
August 19, 2025	60.88	61.63	61.63	61.92	60.88	562,400
August 18, 2025	60.84	60.81	60.81	61.45	60.69	951,969
August 15, 2025	61.16	61.2	61.2	61.32	60.7	762,800
August 14, 2025	61.14	61.77	61.1	61.77	60.89	758,600
August 13, 2025	60.77	62	61.33	62.43	60.73	939,903
August 12, 2025	58.28	60.73	60.07	60.77	58.28	1.16M
August 11, 2025	58.48	58.26	57.63	58.94	57.92	452,619
August 08, 2025	58.4	58.48	57.85	58.64	57.85	684,900
August 07, 2025	58.42	58.52	57.89	58.67	57.91	1.05M
August 06, 2025	57.7	57.67	57.67	58.1	57.31	1.91M
August 05, 2025	58.29	57.52	57.52	58.29	56.86	836,500
August 01, 2025	58.63	57.05	57.05	58.63	56.26	718,500
July 31, 2025	56.27	56.82	56.82	57.02	56.04	901,373
July 30, 2025	57.13	56.46	56.46	57.37	56.29	689,000
July 29, 2025	58.44	57.18	57.18	58.54	57.11	1.23M
July 28, 2025	58.87	58.38	58.38	58.92	58.03	776,900
July 25, 2025	58.31	58.36	58.36	58.61	57.61	529,031
July 24, 2025	58.47	58.34	58.34	58.99	58.21	809,100
July 23, 2025	57.86	59.27	59.27	59.3	57.43	1.26M
July 22, 2025	56.88	57.2	57.2	57.41	56.51	1.28M
July 21, 2025	57.3	56.96	56.96	57.55	56.82	709,400
July 18, 2025	58.81	56.86	56.86	58.81	56.71	896,727
July 17, 2025	57.93	58.57	58.57	58.84	57.72	761,507
July 16, 2025	57.69	57.61	57.61	57.99	56.88	1.06M
July 15, 2025	58.56	57.63	57.63	58.77	57.62	556,103
July 14, 2025	57	58.23	58.23	58.36	56.93	1.82M
July 11, 2025	57.43	57.45	57.45	57.69	56.59	1.1M
July 10, 2025	57.91	58.06	58.06	59.09	57.77	1.13M
July 09, 2025	57.49	57.78	57.78	57.86	57.07	741,525
July 08, 2025	56.25	56.97	56.97	57.88	56.17	906,744
July 07, 2025	55.5	55.88	55.88	56.36	55.16	1.12M
July 04, 2025	55.55	55.74	55.74	55.78	55.22	149,949
July 03, 2025	56.87	56	56	56.9	55.86	520,946

Magna International Inc. (MG.TO) TSX