Magna International Inc. - MGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.05	64.92	64.92	66.66	64.9	3.06M
February 19, 2026	66.4	66.67	66.67	66.78	65.54	2.52M
February 18, 2026	67.63	66.84	66.84	68.21	66.54	2.79M
February 17, 2026	66.65	66.82	66.82	67.99	65.12	5.91M
February 13, 2026	63.19	68.73	68.73	69.94	63.01	8.62M
February 12, 2026	58.03	57.82	57.82	58.26	56.71	2.63M
February 11, 2026	56.48	57.78	57.78	57.89	56.37	2.8M
February 10, 2026	54.9	56.22	56.22	56.24	54.89	1.65M
February 09, 2026	54.2	54.44	54.44	54.67	54.02	1.31M
February 06, 2026	52.65	54.02	54.02	54.09	52.65	1.58M
February 05, 2026	52.91	52.65	52.65	53.24	52.32	2.13M
February 04, 2026	52.22	53.4	53.4	54.08	51.76	4.79M
February 03, 2026	51.37	51.45	51.45	52.41	51.09	1.04M
February 02, 2026	51.14	51.37	51.37	51.86	50.86	1.48M
January 30, 2026	51.51	51.14	51.14	52.08	50.78	1.8M
January 29, 2026	52.72	52.79	52.79	53.08	51.94	1.27M
January 28, 2026	53.34	52.31	52.31	53.45	52.2	1.24M
January 27, 2026	53.5	53.55	53.55	54.06	53.24	1.06M
January 26, 2026	53.15	53.21	53.21	53.29	52.64	1.32M
January 23, 2026	53.71	53.23	53.23	53.87	53.03	1.41M
January 22, 2026	54.65	53.41	53.41	55.11	53.26	1.54M
January 21, 2026	54.21	54.26	54.26	54.88	53.67	2.13M
January 20, 2026	53.94	53.63	53.63	54.31	53.36	1.7M
January 16, 2026	56.05	54.83	54.83	56.5	53.93	2.07M
January 15, 2026	56.56	56.42	56.42	56.98	56.34	1.19M
January 14, 2026	57.29	56.53	56.53	57.48	56.21	1.12M
January 13, 2026	56.79	56.99	56.99	57	56.21	1.18M
January 12, 2026	56.21	56.45	56.45	56.68	56.13	1.66M
January 09, 2026	56.36	56.21	56.21	56.68	55.67	1.83M
January 08, 2026	55.86	55.92	55.92	56.89	55.59	2.3M
January 07, 2026	56.9	56.27	56.27	57.55	55.99	1.35M
January 06, 2026	55.2	56.72	56.72	56.94	54.92	1.28M
January 05, 2026	54.49	55.04	55.04	55.5	54.49	1.3M
January 02, 2026	53.83	54.66	54.66	54.87	53.57	904,282
December 31, 2025	53.56	53.3	53.3	53.67	53.2	839,329
December 30, 2025	53.73	53.64	53.64	53.88	53.59	605,718
December 29, 2025	53.74	53.77	53.77	54.2	53.59	574,513
December 26, 2025	54.07	53.99	53.99	54.07	53.71	343,400
December 24, 2025	54.13	53.78	53.78	54.34	53.5	374,900
December 23, 2025	54.22	53.9	53.9	54.56	53.7	1.49M
December 22, 2025	55.39	54.29	54.29	55.42	54.23	2.05M
December 19, 2025	54.74	55.13	55.13	55.31	54.62	2.09M
December 18, 2025	54	54.51	54.51	55.16	53.83	2.03M
December 17, 2025	52.6	53.6	53.6	53.67	52.6	2.49M
December 16, 2025	52.4	52.77	52.77	52.97	52.16	2.04M
December 15, 2025	52.19	52.36	52.36	52.59	52	1.03M
December 12, 2025	52	51.86	51.86	52.2	51.64	1.7M
December 11, 2025	51.1	51.78	51.78	51.97	50.91	1.62M
December 10, 2025	49.43	51.1	51.1	51.41	49.29	1.4M
December 09, 2025	49.1	49.29	49.29	49.84	48.82	1.44M
December 08, 2025	48.97	49.36	49.36	49.42	48.55	1.15M
December 05, 2025	49.22	49.03	49.03	49.45	48.89	1.02M
December 04, 2025	49.65	48.95	48.95	49.83	48.89	914,184
December 03, 2025	49.34	49.5	49.5	49.79	49.32	1.08M
December 02, 2025	49.5	49.32	49.32	49.59	48.85	848,747
December 01, 2025	48.84	49.29	49.29	49.99	48.56	2.04M
November 28, 2025	48.78	48.84	48.84	49.26	48.63	529,300
November 26, 2025	48.87	48.83	48.83	49.53	48.81	930,073
November 25, 2025	48.69	49.19	49.19	49.77	48.51	2M
November 24, 2025	48.5	48.31	48.31	48.63	47.82	1.49M

Magna International Inc. (MGA) NYSE