Magna International Inc. (MGA)
NYSE: MGA
· Real-Time Price · USD
46.60
0.04 (0.09%)
At close: Sep 26, 2025, 3:59 PM
45.41
-2.56%
After-hours: Sep 26, 2025, 06:21 PM EDT
MGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.64 | 46.77 | 46.05 | 46.62 | 46.62 | 0.13% | 2,152,158 |
| Sep 25, 2025 | 46.07 | 46.63 | 45.58 | 46.56 | 46.56 | 1.15% | 1,177,914 |
| Sep 24, 2025 | 46.01 | 46.45 | 45.80 | 46.03 | 46.03 | -0.39% | 1,227,700 |
| Sep 23, 2025 | 46.72 | 46.87 | 46.13 | 46.21 | 46.21 | -0.43% | 1,148,300 |
| Sep 22, 2025 | 46.74 | 46.93 | 46.35 | 46.41 | 46.41 | -1.13% | 1,271,906 |
| Sep 19, 2025 | 47.73 | 47.79 | 46.81 | 46.94 | 46.94 | -0.82% | 1,612,200 |
| Sep 18, 2025 | 46.93 | 47.45 | 46.80 | 47.33 | 47.33 | 1.24% | 1,043,900 |
| Sep 17, 2025 | 46.18 | 47.54 | 46.18 | 46.75 | 46.75 | 1.30% | 1,422,721 |
| Sep 16, 2025 | 46.99 | 47.09 | 46.09 | 46.15 | 46.15 | -1.54% | 2,101,800 |
| Sep 15, 2025 | 46.50 | 46.89 | 46.37 | 46.87 | 46.87 | 1.06% | 1,348,938 |
| Sep 12, 2025 | 46.40 | 46.61 | 46.10 | 46.38 | 46.38 | -0.88% | 1,078,043 |
| Sep 11, 2025 | 45.75 | 46.96 | 45.75 | 46.79 | 46.79 | 2.18% | 1,499,700 |
| Sep 10, 2025 | 45.72 | 46.05 | 45.33 | 45.79 | 45.79 | -0.43% | 1,556,700 |
| Sep 9, 2025 | 46.06 | 46.11 | 45.57 | 45.99 | 45.99 | -0.15% | 2,132,306 |
| Sep 8, 2025 | 45.99 | 46.13 | 45.17 | 46.06 | 46.06 | 0.39% | 1,166,611 |
| Sep 5, 2025 | 45.64 | 46.08 | 45.33 | 45.88 | 45.88 | 1.17% | 2,572,600 |
| Sep 4, 2025 | 44.96 | 45.41 | 44.83 | 45.35 | 45.35 | 0.78% | 4,551,049 |
| 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 |