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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.68	44.75	44.75	44.91	44.33	1.61M
October 15, 2025	45.09	44.84	44.84	45.33	44.31	1.22M
October 14, 2025	43.27	44.98	44.98	45.1	43.11	1.42M
October 13, 2025	44.12	43.94	43.94	44.53	43.8	545,000
October 10, 2025	44.92	43.54	43.54	44.93	43.44	1.1M
October 09, 2025	46.01	44.54	44.54	46.26	44.29	1.59M
October 08, 2025	46.58	46.19	46.19	46.7	45.99	1.6M
October 07, 2025	49	46.55	46.55	49.18	46.44	2.85M
October 06, 2025	49.32	49.2	49.2	49.8	48.86	1.42M
October 03, 2025	48.5	49	49	49	48.41	1.23M
October 02, 2025	47.78	48.5	48.5	48.52	47.58	1.49M
October 01, 2025	47.35	47.48	47.48	47.57	47	1.79M
September 30, 2025	46.93	47.38	47.38	47.41	46.76	1.18M
September 29, 2025	46.84	46.94	46.94	47.17	46.36	1.94M
September 26, 2025	46.64	46.62	46.62	46.77	46.05	2.16M
September 25, 2025	46.07	46.56	46.56	46.63	45.58	1.18M
September 24, 2025	46.01	46.03	46.03	46.45	45.8	1.23M
September 23, 2025	46.72	46.21	46.21	46.87	46.13	1.15M
September 22, 2025	46.74	46.41	46.41	46.93	46.35	1.27M
September 19, 2025	47.73	46.94	46.94	47.79	46.81	1.61M
September 18, 2025	46.93	47.33	47.33	47.45	46.8	1.04M
September 17, 2025	46.18	46.75	46.75	47.54	46.18	1.42M
September 16, 2025	46.99	46.15	46.15	47.09	46.09	2.1M
September 15, 2025	46.5	46.87	46.87	46.89	46.37	1.35M
September 12, 2025	46.4	46.38	46.38	46.61	46.1	1.08M
September 11, 2025	45.75	46.79	46.79	46.96	45.75	1.5M

Magna International Inc. (MGA) NYSE