Skip to main content

Magna International (NY:MGA)

47.38 +0.44 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 46.93 47.41 46.76 47.38 1,178,910 +0.44(+0.94%)
Sep 29, 2025 46.84 47.17 46.35 46.94 1,941,287 +0.32(+0.69%)
Sep 26, 2025 46.64 46.77 46.05 46.62 2,162,920 +0.06(+0.13%)
Sep 25, 2025 46.07 46.63 45.58 46.56 1,177,914 +0.53(+1.15%)
Sep 24, 2025 46.01 46.45 45.80 46.03 1,227,677 -0.18(-0.39%)
Sep 23, 2025 46.72 46.87 46.13 46.21 1,148,278 -0.20(-0.43%)
Sep 22, 2025 46.74 46.93 46.35 46.41 1,271,895 -0.53(-1.13%)
Sep 19, 2025 47.73 47.79 46.81 46.94 1,612,176 -0.39(-0.82%)
Sep 18, 2025 46.93 47.45 46.80 47.33 1,043,899 +0.58(+1.24%)
Sep 17, 2025 46.18 47.54 46.18 46.75 1,422,721 +0.60(+1.30%)
Sep 16, 2025 46.99 47.09 46.09 46.15 2,101,793 -0.72(-1.54%)
Sep 15, 2025 46.50 46.89 46.37 46.87 1,348,939 +0.49(+1.06%)
Sep 12, 2025 46.40 46.61 46.10 46.38 1,078,043 -0.41(-0.88%)
Sep 11, 2025 45.75 46.96 45.75 46.79 1,499,670 +1.00(+2.18%)
Sep 10, 2025 45.72 46.05 45.33 45.79 1,556,669 -0.20(-0.43%)
Sep 09, 2025 46.06 46.11 45.57 45.99 2,132,307 -0.07(-0.15%)
Sep 08, 2025 45.99 46.13 45.17 46.06 1,167,008 +0.18(+0.39%)
Sep 05, 2025 45.64 46.08 45.33 45.88 2,572,583 +0.53(+1.17%)
Sep 04, 2025 44.96 45.41 44.83 45.35 4,551,065 +0.35(+0.78%)
Sep 03, 2025 45.44 45.99 44.98 45.00 2,007,305 -0.47(-1.03%)
Sep 02, 2025 45.13 45.54 44.99 45.47 1,004,562 -0.43(-0.94%)
Aug 29, 2025 45.62 46.23 45.62 45.90 1,184,056 -0.05(-0.11%)
Aug 28, 2025 46.46 46.70 45.48 45.95 1,043,900 -0.34(-0.73%)
Aug 27, 2025 46.00 46.75 46.00 46.29 906,253 -0.06(-0.13%)
Aug 26, 2025 46.05 46.62 46.05 46.35 706,081 +0.18(+0.39%)
Aug 25, 2025 45.96 46.43 45.75 46.17 1,044,425 +0.09(+0.20%)
Aug 22, 2025 44.45 46.19 44.30 46.08 1,398,369 +1.88(+4.25%)
Aug 21, 2025 44.07 44.49 43.67 44.20 566,811 -0.12(-0.27%)
Aug 20, 2025 44.14 44.62 44.12 44.32 871,194 -0.14(-0.31%)
Aug 19, 2025 44.09 44.74 44.06 44.46 769,553 +0.45(+1.02%)
Aug 18, 2025 44.03 44.52 43.94 44.01 961,556 -0.30(-0.68%)
Aug 15, 2025 44.31 44.55 44.00 44.31 786,772 +0.08(+0.17%)
Aug 14, 2025 43.88 44.25 43.68 44.23 1,088,114 -0.33(-0.73%)
Aug 13, 2025 43.64 44.84 43.60 44.56 1,938,786 +0.98(+2.25%)
Aug 12, 2025 41.99 43.63 41.89 43.58 2,051,095 +1.77(+4.23%)
Aug 11, 2025 42.01 42.33 41.54 41.81 819,848 -0.20(-0.47%)
Aug 08, 2025 42.18 42.18 41.63 42.01 940,437 -0.08(-0.19%)
Aug 07, 2025 41.99 42.21 41.71 42.09 1,147,159 +0.54(+1.31%)
Aug 06, 2025 41.52 41.82 41.24 41.54 1,336,447 +0.23(+0.55%)
Aug 05, 2025 41.31 41.73 40.80 41.32 1,696,427 +0.35(+0.84%)
Aug 04, 2025 41.11 41.24 40.43 40.97 1,608,003 +0.10(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.