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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	41.11	41.64	41.64	42.31	41.08	1.3M
July 07, 2025	40.9	40.91	40.91	41.32	40.46	972,811
July 03, 2025	41.92	41.62	41.62	42	41.34	832,035
July 02, 2025	39.93	41.75	41.75	41.79	39.83	1.85M
July 01, 2025	38.74	40.03	40.03	40.63	38.49	1.62M
June 30, 2025	38.46	38.61	38.61	38.68	38.22	1.34M
June 27, 2025	38.26	38.45	38.45	39.03	37.87	2.46M
June 26, 2025	37.56	38.28	38.28	38.28	37.56	915,300
June 25, 2025	37.66	37.52	37.52	37.72	37.16	798,100
June 24, 2025	37.74	37.61	37.61	38.01	37.53	1.44M
June 23, 2025	36.85	37.39	37.39	37.52	36.74	780,400
June 20, 2025	37.89	37.2	37.2	37.89	37.04	1.05M
June 18, 2025	37.34	37.62	37.62	37.87	37.18	1.62M
June 17, 2025	37.67	37.26	37.26	37.68	36.99	1.18M
June 16, 2025	38.1	37.87	37.87	38.18	37.67	1.63M
June 13, 2025	38.09	37.32	37.32	38.48	37.22	1.14M
June 12, 2025	38.05	38.49	38.49	38.6	37.86	977,300
June 11, 2025	38.78	38.41	38.41	38.96	38.32	1.38M
June 10, 2025	37.59	38.48	38.48	38.64	37.28	2.32M
June 09, 2025	36.83	37.25	37.25	37.44	36.8	1.71M
June 06, 2025	36.48	36.62	36.62	37.03	36.31	960,198
June 05, 2025	36.16	36.14	36.14	36.34	35.86	1.2M
June 04, 2025	36.49	36.24	36.24	36.57	36.06	909,300
June 03, 2025	35.37	36.35	36.35	36.92	35.34	1.43M
June 02, 2025	35.86	35.53	35.53	36.02	35.34	2.14M
May 30, 2025	36.1	36.28	36.28	36.6	35.97	1.96M
May 29, 2025	36.48	36.36	36.36	36.65	36.18	1.23M
May 28, 2025	36.46	36.05	36.08	36.46	36.02	1.57M
May 27, 2025	36.19	36.52	36.52	36.55	35.95	2.69M
May 23, 2025	34.94	35.45	35.45	35.58	34.94	1.75M
May 22, 2025	35.51	35.67	35.67	35.82	35.42	6.39M
May 21, 2025	35.99	35.61	35.61	36.22	35.61	1.48M
May 20, 2025	36.76	36.29	36.29	37.05	36.05	1.26M
May 19, 2025	35.91	36.62	36.62	36.67	35.91	953,142
May 16, 2025	35.94	36.69	36.69	36.72	35.77	2.08M
May 15, 2025	36.49	36.46	36.46	36.81	36.3	5.25M
May 14, 2025	37.44	36.87	36.87	37.58	36.87	1.74M
May 13, 2025	36.63	37.13	37.13	37.17	36.22	1.49M
May 12, 2025	36.14	36.35	36.35	36.76	36.04	1.71M
May 09, 2025	34.92	34.8	34.81	35.1	34.54	677,814
May 08, 2025	33.75	34.52	34.52	34.95	33.5	1.46M
May 07, 2025	33.64	33.38	33.38	33.64	32.81	1.58M

Magna International Inc. (MGA) NYSE