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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	45.72	45.79	45.79	46.05	45.33	1.56M
September 09, 2025	46.06	45.99	45.99	46.11	45.57	2.13M
September 08, 2025	45.99	46.06	46.06	46.13	45.17	1.17M
September 05, 2025	45.64	45.88	45.88	46.08	45.33	2.57M
September 04, 2025	44.96	45.35	45.35	45.41	44.83	4.55M
September 03, 2025	45.44	45	45	45.99	44.98	2.01M
September 02, 2025	45.13	45.47	45.47	45.54	44.99	1M
August 29, 2025	45.62	45.9	45.9	46.23	45.62	1.18M
August 28, 2025	46.46	45.95	45.95	46.7	45.48	1.04M
August 27, 2025	46	46.29	46.29	46.75	46	906,300
August 26, 2025	46.05	46.35	46.35	46.62	46.05	706,100
August 25, 2025	45.96	46.17	46.17	46.43	45.75	1.04M
August 22, 2025	44.45	46.08	46.08	46.19	44.3	1.4M
August 21, 2025	44.07	44.2	44.2	44.49	43.67	566,811
August 20, 2025	44.14	44.32	44.32	44.62	44.12	871,202
August 19, 2025	44.09	44.46	44.46	44.74	44.07	769,600
August 18, 2025	44.03	44.01	44.01	44.52	43.94	961,558
August 15, 2025	44.31	44.31	44.31	44.55	44	786,800
August 14, 2025	44.36	44.72	44.24	44.74	44.16	1.08M
August 13, 2025	44.12	45.05	44.56	45.33	44.08	1.92M
August 12, 2025	42.45	44.06	43.58	44.11	42.35	2.03M
August 11, 2025	42.47	42.27	41.81	42.79	42	811,000
August 08, 2025	42.64	42.47	42.01	42.64	42.09	930,238
August 07, 2025	42.45	42.55	42.09	42.67	42.17	1.13M
August 06, 2025	41.98	42	41.55	42.28	41.69	1.32M
August 05, 2025	41.76	41.77	41.32	42.19	41.25	1.68M
August 04, 2025	41.56	41.42	40.97	41.69	40.87	1.59M
August 01, 2025	42.51	41.32	41.32	42.57	40.75	3.74M
July 31, 2025	40.87	41	41	41.25	40.51	3.14M
July 30, 2025	41.52	40.79	40.79	41.61	40.74	1.72M
July 29, 2025	42.5	41.5	41.5	42.57	41.47	1.58M
July 28, 2025	42.67	42.51	42.51	42.87	42.32	740,431
July 25, 2025	42.79	42.6	42.6	42.92	42.03	1.38M
July 24, 2025	43.02	42.76	42.76	43.33	42.7	685,600
July 23, 2025	42.65	43.64	43.64	43.64	42.38	1.58M
July 22, 2025	41.46	42.04	42.04	42.19	41.34	972,300
July 21, 2025	41.74	41.63	41.63	41.99	41.43	1.11M
July 18, 2025	42.51	41.4	41.4	42.81	41.3	1.29M
July 17, 2025	42.08	42.63	42.63	42.78	41.96	1.2M
July 16, 2025	42.03	42.08	42.08	42.23	41.54	796,300
July 15, 2025	42.8	41.98	41.98	42.97	41.98	1.33M
July 14, 2025	41.67	42.52	42.52	42.61	41.5	1.23M
July 11, 2025	42.14	41.96	41.96	42.23	41.35	892,900
July 10, 2025	42.43	42.51	42.51	43.17	42.23	1.17M
July 09, 2025	42.01	42.23	42.23	42.29	41.66	1.26M

Magna International Inc. (MGA) NYSE