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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.34	56.73	56.73	56.79	54.3	1.52M
June 30, 2025	52.5	52.64	52.64	52.72	52.29	887,700
June 27, 2025	52.23	52.67	52.67	53.3	52.05	2.32M
June 26, 2025	51.41	52.2	52.2	52.21	51.28	420,700
June 25, 2025	51.91	51.52	51.52	51.91	51.06	425,208
June 24, 2025	51.65	51.63	51.63	52.09	51.5	481,500
June 23, 2025	50.81	51.39	51.39	51.55	50.55	1.49M
June 20, 2025	51.96	51.1	51.1	51.96	50.86	1.37M
June 19, 2025	51.32	51.28	51.28	51.41	51.01	144,228
June 18, 2025	50.96	51.56	51.56	51.74	50.82	742,540
June 17, 2025	51.13	50.86	50.86	51.17	50.46	1.35M
June 16, 2025	51.39	51.4	51.4	51.7	51	581,900
June 13, 2025	51.87	50.72	50.72	52.4	50.61	735,800
June 12, 2025	51.94	52.39	52.39	52.56	51.65	2.15M
June 11, 2025	53	52.47	52.47	53.22	52.37	1.42M
June 10, 2025	51.31	52.66	52.66	52.86	51	1.92M
June 09, 2025	50.29	50.99	50.99	51.31	50.29	1.44M
June 06, 2025	50.08	50.15	50.15	50.7	49.65	2.22M
June 05, 2025	49.45	49.39	49.39	49.69	48.97	1.4M
June 04, 2025	49.87	49.59	49.59	49.94	49.42	1.65M
June 03, 2025	48.52	49.89	49.89	50.69	48.5	2.39M
June 02, 2025	49.39	48.7	48.7	49.56	48.5	3.38M
May 30, 2025	49.96	49.82	49.82	50.42	49.66	2.24M
May 29, 2025	50.35	50.22	50.22	50.48	49.97	3.11M
May 28, 2025	50.37	49.91	49.91	50.37	49.85	3.22M
May 27, 2025	49.99	50.46	50.46	50.5	49.5	2.94M
May 26, 2025	49.24	49.33	49.33	49.55	49.03	204,100
May 23, 2025	48.59	48.69	48.69	48.78	48.2	1.19M

Magna International Inc. (MG.TO) TSX