Magna International Inc. (MGA)
NYSE: MGA
· Real-Time Price · USD
44.71
-0.34 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
44.80
0.20%
After-hours: Aug 14, 2025, 07:49 PM EDT
MGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.36 | 44.74 | 44.16 | 44.72 | 44.72 | -0.73% | 1,064,422 |
| Aug 13, 2025 | 44.12 | 45.33 | 44.08 | 45.05 | 45.05 | 2.25% | 1,917,800 |
| Aug 12, 2025 | 42.45 | 44.11 | 42.35 | 44.06 | 44.06 | 4.23% | 2,028,852 |
| Aug 11, 2025 | 42.47 | 42.79 | 42.00 | 42.27 | 42.27 | -0.47% | 811,000 |
| Aug 8, 2025 | 42.64 | 42.64 | 42.09 | 42.47 | 42.47 | -0.19% | 930,238 |
| Aug 7, 2025 | 42.45 | 42.67 | 42.17 | 42.55 | 42.55 | 1.31% | 1,134,718 |
| Aug 6, 2025 | 41.98 | 42.28 | 41.69 | 42.00 | 42.00 | 0.55% | 1,321,953 |
| Aug 5, 2025 | 41.76 | 42.19 | 41.25 | 41.77 | 41.77 | 0.85% | 1,678,029 |
| Aug 4, 2025 | 41.56 | 41.69 | 40.87 | 41.42 | 41.42 | 0.24% | 1,590,600 |
| Aug 1, 2025 | 42.51 | 42.57 | 40.75 | 41.32 | 41.32 | 0.78% | 3,740,300 |
| Jul 31, 2025 | 40.87 | 41.25 | 40.51 | 41.00 | 41.00 | 0.51% | 3,138,522 |
| Jul 30, 2025 | 41.52 | 41.61 | 40.74 | 40.79 | 40.79 | -1.71% | 1,718,500 |
| Jul 29, 2025 | 42.50 | 42.57 | 41.47 | 41.50 | 41.50 | -2.38% | 1,578,200 |
| Jul 28, 2025 | 42.67 | 42.87 | 42.32 | 42.51 | 42.51 | -0.21% | 740,431 |
| Jul 25, 2025 | 42.79 | 42.92 | 42.03 | 42.60 | 42.60 | -0.37% | 1,377,200 |
| Jul 24, 2025 | 43.02 | 43.33 | 42.70 | 42.76 | 42.76 | -2.02% | 685,600 |
| Jul 23, 2025 | 42.65 | 43.64 | 42.38 | 43.64 | 43.64 | 3.81% | 1,584,541 |
| Jul 22, 2025 | 41.46 | 42.19 | 41.34 | 42.04 | 42.04 | 0.98% | 972,300 |
| Jul 21, 2025 | 41.74 | 41.99 | 41.43 | 41.63 | 41.63 | 0.56% | 1,106,833 |
| Jul 18, 2025 | 42.51 | 42.81 | 41.30 | 41.40 | 41.40 | -2.89% | 1,288,491 |