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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	34	34.06	34.05	34.25	33.85	726,318
April 24, 2025	33.63	34.04	34.04	34.06	33.25	1.62M
April 23, 2025	33.85	33.3	33.3	34.36	33.23	1.7M
April 22, 2025	32.78	32.99	32.99	33.28	32.61	1.82M
April 21, 2025	32.1	32.25	32.25	32.32	31.52	7.36M
April 17, 2025	32.22	32.25	32.25	32.7	32.09	2.04M
April 16, 2025	32.67	32.15	32.15	32.76	31.75	973,276
April 15, 2025	32.4	32.32	32.32	33.33	31.93	1.45M
April 14, 2025	32.68	32.79	32.79	32.98	31.73	2.99M
April 11, 2025	31.99	32.21	32.21	32.34	31.47	1.83M
April 10, 2025	32.31	32.13	32.13	32.52	31.39	2.67M
April 09, 2025	30.71	33.65	33.65	33.95	30.65	2.66M
April 08, 2025	32.07	30.82	30.82	32.54	30.39	1.97M
April 07, 2025	31.09	31.57	31.57	32.76	30.71	2.55M
April 04, 2025	32.16	32.47	32.47	32.76	31.26	2.24M
April 03, 2025	33.71	33.13	33.13	34.05	32.78	2.63M
April 02, 2025	33.74	34.57	34.57	34.8	33.51	1.28M
April 01, 2025	34.07	34.22	34.22	34.51	33.31	1.84M
March 31, 2025	33.42	33.99	33.99	34.31	33.28	1.92M
March 28, 2025	34.8	34	34	34.96	33.93	1.65M
March 27, 2025	36.67	34.97	34.97	36.82	34.56	3.77M
March 26, 2025	37.17	37.65	37.65	37.69	36.87	1.42M
March 25, 2025	37.82	37.21	37.21	37.83	37.02	715,042
March 24, 2025	36.87	37.46	37.46	37.7	36.87	1.04M
March 21, 2025	35.82	36.42	36.42	36.49	35.4	1.93M
March 20, 2025	35.78	36.19	36.19	36.66	35.59	1.09M
March 19, 2025	36.8	36.3	36.3	37.08	36.1	1.54M
March 18, 2025	36.83	36.77	36.77	36.95	36.47	1.58M
March 17, 2025	36.5	36.74	36.74	37.3	36.41	1.67M
March 14, 2025	35.87	36.4	36.4	36.61	35.8	1.68M
March 13, 2025	36.07	35.48	35.48	36.77	35.41	2.03M
March 12, 2025	36.84	36.37	36.37	36.86	35.76	1.88M
March 11, 2025	38.37	36.81	36.81	38.37	35.99	3.06M
March 10, 2025	37.55	38.21	38.21	38.74	37.55	2.72M
March 07, 2025	37.15	38.02	38.02	38.08	36.88	1.6M
March 06, 2025	36.51	37.42	37.42	37.49	36.3	2.2M
March 05, 2025	35.06	36.81	36.81	36.93	34.81	2.78M
March 04, 2025	34.33	34.14	34.14	34.68	33.3	2.59M
March 03, 2025	36.82	35.33	35.33	37.2	35.06	1.75M
February 28, 2025	36.63	36.43	36.43	36.82	35.68	1.93M
February 27, 2025	37.69	37.11	36.63	37.95	37.08	1.11M
February 26, 2025	37.89	38.21	38.21	38.41	37.76	5.36M
February 25, 2025	38.69	38.21	38.21	38.7	37.75	1.22M
February 24, 2025	38.25	38.34	38.34	38.85	37.76	963,092
February 21, 2025	39.07	38.08	38.08	39.07	37.87	837,659
February 20, 2025	38.53	38.76	38.76	39.05	37.74	1.45M
February 19, 2025	37.8	38.16	38.16	38.57	37.42	1.69M
February 18, 2025	37.5	38.09	38.09	38.13	37.17	1.73M
February 14, 2025	37.49	37.85	37.85	39.79	37.49	4.26M
February 13, 2025	39.27	39.67	39.67	40.26	39.26	2.51M
February 12, 2025	38.85	39.04	39.04	39.26	38.58	989,354
February 11, 2025	38.6	39.19	39.19	39.29	38.6	1.37M
February 10, 2025	38.66	38.94	38.94	39.26	38.57	1.64M
February 07, 2025	38.52	38.62	38.62	38.91	37.93	1.9M
February 06, 2025	39.26	38.41	38.41	40	38.3	2.17M
February 05, 2025	37.73	38.89	38.89	39.02	37.26	3.32M
February 04, 2025	38.2	37.76	37.76	38.35	37.6	1.99M
February 03, 2025	36.6	37.15	37.15	37.74	35.05	6.57M
January 31, 2025	41.06	39.67	39.67	41.25	39.48	2.19M
January 30, 2025	41.3	41.5	41.5	41.83	41.04	1.71M

Magna International Inc. (MGA) NYSE