NYSE : MGA
Magna International Inc. — Price history
Consumer Discretionary · Auto Parts · Canada
Last price 64.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magna International Inc. (MGA) closed at 65.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.67 | 66.18 | 63.67 | 65.52 | 891,854 | +2.66% |
| 2026-10-30 | 65.52 | 67 | 63.42 | 63.82 | 1,524,044 | -1.36% |
| 2026-10-29 | 64.1 | 65.27 | 63.89 | 64.7 | 1,739,131 | +1.11% |
| 2026-10-28 | 64.33 | 64.33 | 62.825 | 63.99 | 906,014 | -0.22% |
| 2026-10-27 | 63.9 | 64.49 | 63.65 | 64.13 | 924,478 | +0.27% |
| 2026-10-26 | 64.89 | 64.89 | 63.7 | 63.96 | 912,098 | -0.02% |
| 2026-10-23 | 63.88 | 64.25 | 61.88 | 63.97 | 1,108,030 | -1.16% |
| 2026-10-22 | 63.13 | 64.79 | 62.76 | 64.72 | 998,884 | +1.39% |
| 2026-10-21 | 65.12 | 65.66 | 63.455 | 63.83 | 1,693,400 | -3.86% |
| 2026-10-20 | 65.19 | 67.03 | 64.84 | 66.39 | 1,224,451 | +1.47% |
| 2026-10-19 | 66 | 66 | 64.845 | 65.43 | 709,558 | -0.85% |
| 2026-10-16 | 66.71 | 68 | 65.63 | 65.99 | 1,348,655 | -0.63% |
| 2026-10-15 | 64.45 | 66.765 | 64.228 | 66.41 | 1,420,035 | +3.04% |
| 2026-10-14 | 64.72 | 65.34 | 64.34 | 64.45 | 893,707 | -1.32% |
| 2026-10-13 | 64 | 65.66 | 63.68 | 65.31 | 1,241,931 | +2.75% |
| 2026-10-12 | 63.95 | 64.227 | 63.39 | 63.56 | 478,561 | -0.67% |
| 2026-10-09 | 63.99 | 64.39 | 63.66 | 63.99 | 632,854 | +0.27% |
| 2026-10-08 | 64.03 | 64.06 | 62.905 | 63.82 | 1,523,661 | -1.86% |
| 2026-10-07 | 65.24 | 65.66 | 64.22 | 65.03 | 1,096,756 | -0.96% |
| 2026-10-06 | 65.2 | 65.69 | 64.553 | 65.66 | 672,138 | +1.14% |
| 2026-10-05 | 64.57 | 65.195 | 64.11 | 64.92 | 670,838 | +0.54% |
| 2026-10-02 | 64.88 | 65.2 | 63.85 | 64.57 | 712,724 | +0.17% |
| 2026-10-01 | 63.55 | 64.59 | 63.32 | 64.46 | 1,361,201 | +1.24% |
| 2026-09-30 | 64.91 | 64.92 | 63.67 | 63.67 | 1,112,484 | -1.38% |
| 2026-09-29 | 64.76 | 65 | 63.73 | 64.56 | 760,639 | -0.12% |
| 2026-09-28 | 64.08 | 65.3 | 64.05 | 64.64 | 764,642 | -0.55% |
| 2026-09-25 | 62.7 | 65.03 | 62.375 | 65 | 1,132,853 | +4.47% |
| 2026-09-24 | 63.56 | 63.78 | 61.72 | 62.22 | 1,250,511 | -2.37% |
| 2026-09-23 | 63.18 | 64.59 | 62.36 | 63.73 | 1,246,502 | -0.09% |
| 2026-09-22 | 63.82 | 64.13 | 63.06 | 63.79 | 851,601 | +1.24% |
| 2026-09-21 | 63.71 | 63.81 | 62.78 | 63.01 | 917,465 | -0.22% |
| 2026-09-18 | 63.52 | 63.89 | 62.57 | 63.15 | 1,103,520 | -2.58% |
| 2026-09-17 | 65.27 | 65.627 | 64.7 | 64.82 | 864,799 | +1.69% |
| 2026-09-16 | 63.88 | 64.52 | 63.14 | 63.74 | 1,448,459 | +0.50% |
| 2026-09-15 | 64.15 | 64.43 | 63.1 | 63.42 | 1,397,680 | -2.27% |
| 2026-09-14 | 64.83 | 65.72 | 64.605 | 64.89 | 877,035 | -1.88% |
| 2026-09-11 | 66.2 | 66.55 | 65.62 | 66.13 | 849,440 | +1.52% |
| 2026-09-10 | 65.02 | 65.41 | 64.6 | 65.14 | 1,308,584 | -0.50% |
| 2026-09-09 | 66.78 | 67.22 | 65.41 | 65.47 | 946,841 | -1.64% |
| 2026-09-08 | 68.65 | 68.925 | 66.485 | 66.56 | 972,992 | -3.35% |
| 2026-09-04 | 66.86 | 69.23 | 66.86 | 68.87 | 1,341,583 | +2.65% |
| 2026-09-03 | 66.66 | 67.72 | 66.33 | 67.09 | 883,565 | +1.99% |
| 2026-09-02 | 63.74 | 65.88 | 63.74 | 65.78 | 843,993 | +3.38% |
| 2026-09-01 | 65 | 65.125 | 62.96 | 63.63 | 1,322,674 | -2.96% |
| 2026-08-31 | 65.98 | 66.488 | 65.225 | 65.57 | 630,578 | -0.44% |
| 2026-08-28 | 66.22 | 66.41 | 65.41 | 65.86 | 892,479 | +0.23% |
| 2026-08-27 | 66.25 | 66.65 | 64.75 | 65.71 | 1,082,307 | -0.44% |
| 2026-08-26 | 65.8 | 66.04 | 65.08 | 66 | 1,436,955 | -0.20% |
| 2026-08-25 | 68 | 68.25 | 65.92 | 66.13 | 1,633,616 | -2.46% |
| 2026-08-24 | 71.77 | 72.14 | 67.34 | 67.8 | 2,045,716 | -7.19% |
| 2026-08-21 | 71.13 | 73.22 | 70.89 | 73.05 | 890,499 | +3.78% |
| 2026-08-20 | 70.17 | 70.8 | 69.425 | 70.39 | 949,940 | -0.87% |
| 2026-08-19 | 70.875 | 71.99 | 70.72 | 71.01 | 649,713 | +1.05% |
| 2026-08-18 | 70.91 | 71.475 | 70.252 | 70.27 | 825,579 | -1.43% |
| 2026-08-17 | 70.24 | 71.69 | 70.2 | 71.29 | 1,097,645 | +1.49% |
| 2026-08-14 | 69.79 | 70.33 | 69.32 | 70.24 | 721,770 | +1.10% |
| 2026-08-13 | 69.85 | 70.32 | 68.9 | 69.97 | 805,460 | +0.37% |
| 2026-08-12 | 70.75 | 70.75 | 69.03 | 69.71 | 881,873 | -0.80% |
| 2026-08-11 | 70.03 | 71.15 | 69.77 | 70.27 | 708,206 | +0.54% |
| 2026-08-10 | 70.245 | 70.61 | 69.57 | 69.89 | 823,770 | -0.67% |
| 2026-08-07 | 68.52 | 70.568 | 68.52 | 70.36 | 1,193,632 | +3.75% |
| 2026-08-06 | 71.52 | 71.68 | 67.71 | 67.82 | 1,841,579 | -5.49% |
| 2026-08-05 | 70.06 | 71.96 | 70.06 | 71.76 | 1,381,998 | +2.46% |
| 2026-08-04 | 67.86 | 70.395 | 67.43 | 70.04 | 2,454,289 | +3.20% |
| 2026-08-03 | 68.8 | 69.736 | 67.719 | 67.87 | 955,743 | -1.06% |
| 2026-07-31 | 68.77 | 69.04 | 65.923 | 68.6 | 2,533,807 | -1.79% |
| 2026-07-30 | 70.04 | 70.34 | 68.75 | 69.85 | 1,874,461 | +1.09% |
| 2026-07-29 | 68.98 | 70.363 | 68.908 | 69.1 | 1,507,144 | +0.12% |
| 2026-07-28 | 67.42 | 69.45 | 66.975 | 69.02 | 1,559,163 | +2.77% |
| 2026-07-27 | 66.45 | 67.24 | 65.545 | 67.16 | 1,261,742 | +2.28% |
| 2026-07-24 | 66 | 67.08 | 65.435 | 65.66 | 1,144,085 | -0.15% |
| 2026-07-23 | 66.76 | 66.94 | 64.54 | 65.76 | 1,647,206 | -2.69% |
| 2026-07-22 | 67.65 | 68.83 | 67.425 | 67.58 | 1,164,569 | -0.43% |
| 2026-07-21 | 66.66 | 68.58 | 66.26 | 67.87 | 1,133,533 | +2.74% |
| 2026-07-20 | 66.64 | 67.05 | 66.03 | 66.06 | 939,147 | -0.60% |
| 2026-07-17 | 66.63 | 66.64 | 64.78 | 66.46 | 1,145,148 | -1.63% |
| 2026-07-16 | 66.08 | 67.67 | 66.043 | 67.56 | 1,281,659 | +1.92% |
| 2026-07-15 | 65.05 | 66.415 | 64.775 | 66.29 | 1,039,624 | +2.63% |
| 2026-07-14 | 64.88 | 65.13 | 63.78 | 64.59 | 1,036,014 | +0.81% |
| 2026-07-13 | 64.27 | 64.896 | 63.81 | 64.07 | 709,998 | -0.31% |
| 2026-07-10 | 64.42 | 64.965 | 63.81 | 64.27 | 1,025,743 | +0.05% |
| 2026-07-09 | 64 | 64.75 | 63.6 | 64.24 | 1,438,373 | +2.02% |
| 2026-07-08 | 63.6 | 64.45 | 62.04 | 62.97 | 2,009,932 | -2.07% |
| 2026-07-07 | 65.04 | 66 | 64.26 | 64.3 | 1,322,745 | -2.10% |
| 2026-07-06 | 63.82 | 65.82 | 63.82 | 65.68 | 1,569,523 | +4.77% |
| 2026-07-02 | 64.07 | 64.995 | 61.88 | 62.69 | 1,426,925 | -0.60% |
| 2026-07-01 | 65.7 | 65.7 | 63.03 | 63.07 | 790,073 | -3.94% |
| 2026-06-30 | 64.79 | 66.12 | 64.79 | 65.66 | 1,179,723 | +1.34% |
| 2026-06-29 | 64.18 | 64.86 | 63.29 | 64.79 | 2,039,952 | +0.36% |
| 2026-06-26 | 64.16 | 65.42 | 63.77 | 64.56 | 1,742,425 | -1.21% |
| 2026-06-25 | 64.87 | 65.87 | 64.61 | 65.35 | 1,285,963 | +2.00% |
| 2026-06-24 | 64.33 | 64.83 | 63.41 | 64.07 | 1,029,664 | -0.62% |
| 2026-06-23 | 64.02 | 65.11 | 64.01 | 64.47 | 843,373 | -2.26% |
| 2026-06-22 | 65.23 | 67.28 | 64.96 | 65.96 | 1,187,560 | +0.93% |
| 2026-06-18 | 65.15 | 66.27 | 64.83 | 65.35 | 1,440,253 | +0.71% |
| 2026-06-17 | 65.37 | 66.73 | 64.76 | 64.89 | 1,189,143 | -0.89% |
| 2026-06-16 | 67.07 | 67.17 | 65.43 | 65.47 | 1,057,424 | -2.37% |
| 2026-06-15 | 67.94 | 68.37 | 67.01 | 67.06 | 1,315,882 | +0.49% |
| 2026-06-12 | 66 | 66.87 | 65.575 | 66.73 | 728,537 | +1.46% |
| 2026-06-11 | 64.64 | 65.98 | 63.77 | 65.77 | 1,091,639 | +2.73% |
| 2026-06-10 | 65.6 | 65.785 | 63.98 | 64.02 | 1,121,280 | -3.13% |
| 2026-06-09 | 67.24 | 67.57 | 64.63 | 66.09 | 871,951 | -0.87% |
| 2026-06-08 | 66.76 | 67.18 | 66.25 | 66.67 | 828,709 | +0.88% |
| 2026-06-05 | 67.29 | 67.555 | 65.76 | 66.09 | 974,711 | -3.02% |
| 2026-06-04 | 68.22 | 68.7 | 67.12 | 68.15 | 1,015,862 | +0.00% |
| 2026-06-03 | 67.64 | 69.19 | 67.4 | 68.15 | 1,302,999 | +0.06% |
| 2026-06-02 | 65.63 | 68.78 | 65.63 | 68.11 | 1,384,709 | +4.54% |
| 2026-06-01 | 63.99 | 65.245 | 63.59 | 65.15 | 1,177,912 | +0.60% |
| 2026-05-29 | 66 | 66.69 | 64.59 | 64.76 | 1,828,180 | -2.06% |
| 2026-05-28 | 66 | 66.65 | 65.545 | 66.12 | 1,031,807 | -0.36% |
| 2026-05-27 | 66 | 66.95 | 66 | 66.36 | 899,339 | +1.78% |
| 2026-05-26 | 65 | 65.85 | 64.82 | 65.2 | 999,897 | +0.96% |
| 2026-05-22 | 63.83 | 64.75 | 63.58 | 64.58 | 952,486 | +2.36% |
| 2026-05-21 | 60.38 | 63.25 | 60.1 | 63.09 | 1,006,283 | +3.49% |
| 2026-05-20 | 59.52 | 60.99 | 59.05 | 60.96 | 1,043,629 | +2.59% |
| 2026-05-19 | 59.7 | 59.9 | 58.115 | 59.42 | 1,003,269 | -0.29% |
| 2026-05-18 | 60.58 | 60.58 | 59.35 | 59.59 | 729,906 | -1.34% |
| 2026-05-15 | 62.095 | 62.095 | 59.76 | 60.4 | 1,294,150 | -3.88% |
| 2026-05-14 | 62.71 | 64.35 | 62.71 | 63.33 | 1,276,759 | +1.46% |
| 2026-05-13 | 62.25 | 63.25 | 61.905 | 62.42 | 1,695,176 | +0.21% |