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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.4	48.26	48.26	48.36	46.37	2.05M
November 20, 2025	47.68	45.65	45.65	48.04	45.33	1.74M
November 19, 2025	48	47.49	47.49	48	47.27	1.01M
November 18, 2025	47.39	47.65	47.65	48.05	47.01	1.8M
November 17, 2025	48.89	47.8	47.8	49.18	47.53	2.01M
November 14, 2025	48.57	49.09	49.09	49.21	48.34	2M
November 13, 2025	50.26	49.48	49	50.77	49.18	1.57M
November 12, 2025	50	50.37	50.37	50.5	49.84	1.24M
November 11, 2025	49.39	49.81	49.81	49.87	49.15	1.52M
November 10, 2025	49.95	49.19	49.19	49.98	49.17	1.77M
November 07, 2025	49.7	49.87	49.87	50.2	49.54	1.36M
November 06, 2025	49.98	49.65	49.65	50.3	49.5	1.72M
November 05, 2025	49.17	49.94	49.94	50.35	48.93	1.94M
November 04, 2025	48.48	48.93	48.93	49.2	48.2	1.64M
November 03, 2025	47.35	49.27	49.27	49.61	47.35	2.16M
October 31, 2025	46.01	47.21	47.21	47.87	45.59	3.28M
October 30, 2025	44.88	44.65	44.65	45.39	44.64	1.67M
October 29, 2025	45.4	45.5	45.5	45.77	45.05	1.23M
October 28, 2025	45.2	45.51	45.51	45.64	45.02	1.02M
October 27, 2025	46.43	45.41	45.41	46.49	45.32	1.05M
October 24, 2025	46.27	46.21	46.21	46.41	46.06	763,100
October 23, 2025	45.66	46.07	46.07	46.69	45.66	1.81M
October 22, 2025	46.18	45.72	45.72	46.38	45.54	864,800
October 21, 2025	45.27	46.22	46.22	46.4	45.04	1.85M
October 20, 2025	45.32	44.82	44.82	45.32	44.68	1.15M
October 17, 2025	44.53	44.77	44.77	44.89	44.35	1.05M

Magna International Inc. (MGA) NYSE