Magna International Inc. (MGA)
NYSE: MGA
· Real-Time Price · USD
45.87
0.52 (1.15%)
At close: Sep 05, 2025, 3:59 PM
45.50
-0.81%
After-hours: Sep 05, 2025, 06:04 PM EDT
MGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.96 | 45.41 | 44.83 | 45.35 | 45.35 | 0.78% | 4,474,501 |
| Sep 3, 2025 | 45.44 | 45.99 | 44.98 | 45.00 | 45.00 | -1.03% | 2,007,309 |
| Sep 2, 2025 | 45.13 | 45.54 | 44.99 | 45.47 | 45.47 | -0.94% | 1,004,600 |
| Aug 29, 2025 | 45.62 | 46.23 | 45.62 | 45.90 | 45.90 | -0.11% | 1,184,100 |
| Aug 28, 2025 | 46.46 | 46.70 | 45.48 | 45.95 | 45.95 | -0.73% | 1,035,900 |
| Aug 27, 2025 | 46.00 | 46.75 | 46.00 | 46.29 | 46.29 | -0.13% | 906,300 |
| Aug 26, 2025 | 46.05 | 46.62 | 46.05 | 46.35 | 46.35 | 0.39% | 706,100 |
| Aug 25, 2025 | 45.96 | 46.43 | 45.75 | 46.17 | 46.17 | 0.20% | 1,044,425 |
| Aug 22, 2025 | 44.45 | 46.19 | 44.30 | 46.08 | 46.08 | 4.25% | 1,398,369 |
| Aug 21, 2025 | 44.07 | 44.49 | 43.67 | 44.20 | 44.20 | -0.27% | 566,811 |
| Aug 20, 2025 | 44.14 | 44.62 | 44.12 | 44.32 | 44.32 | -0.31% | 871,202 |
| Aug 19, 2025 | 44.09 | 44.74 | 44.07 | 44.46 | 44.46 | 1.02% | 769,600 |
| Aug 18, 2025 | 44.03 | 44.52 | 43.94 | 44.01 | 44.01 | -0.68% | 961,558 |
| Aug 15, 2025 | 44.31 | 44.55 | 44.00 | 44.31 | 44.31 | -0.92% | 786,800 |
| Aug 14, 2025 | 44.36 | 44.74 | 44.16 | 44.72 | 44.24 | -0.73% | 1,076,319 |
| Aug 13, 2025 | 44.12 | 45.33 | 44.08 | 45.05 | 44.56 | 2.25% | 1,917,800 |
| Aug 12, 2025 | 42.45 | 44.11 | 42.35 | 44.06 | 43.58 | 4.23% | 2,028,852 |
| Aug 11, 2025 | 42.47 | 42.79 | 42.00 | 42.27 | 41.81 | -0.47% | 811,000 |
| Aug 8, 2025 | 42.64 | 42.64 | 42.09 | 42.47 | 42.01 | -0.19% | 930,238 |
| Aug 7, 2025 | 42.45 | 42.67 | 42.17 | 42.55 | 42.09 | 1.31% | 1,134,718 |