Magna International Inc. (MGA)
36.82
2.68 (7.85%)
At close: Mar 05, 2025, 3:59 PM
36.30
-1.41%
Pre-market: Mar 06, 2025, 08:38 AM EST
MGA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 35.06 | 36.93 | 34.81 | 36.81 | 2.67 | 7.82% | 2,657,936 |
| Mar 4, 2025 | 34.33 | 34.68 | 33.30 | 34.14 | -1.19 | -3.37% | 2,593,900 |
| Mar 3, 2025 | 36.82 | 37.20 | 35.06 | 35.33 | -1.10 | -3.02% | 1,749,900 |
| Feb 28, 2025 | 36.63 | 36.82 | 35.68 | 36.43 | -0.68 | -1.83% | 1,931,906 |
| Feb 27, 2025 | 37.69 | 37.95 | 37.08 | 37.11 | -1.10 | -2.88% | 1,112,934 |
| Feb 26, 2025 | 37.89 | 38.46 | 37.75 | 38.21 | 0.00 | 0.00% | 5,556,526 |
| Feb 25, 2025 | 38.69 | 38.70 | 37.75 | 38.21 | -0.13 | -0.34% | 1,499,933 |
| Feb 24, 2025 | 38.25 | 38.85 | 37.76 | 38.34 | 0.26 | 0.68% | 963,092 |
| Feb 21, 2025 | 39.07 | 39.07 | 37.87 | 38.08 | -0.68 | -1.75% | 837,660 |
| Feb 20, 2025 | 38.53 | 39.05 | 37.74 | 38.76 | 0.60 | 1.57% | 1,452,069 |
| Feb 19, 2025 | 37.80 | 38.57 | 37.42 | 38.16 | 0.07 | 0.18% | 1,691,822 |
| Feb 18, 2025 | 37.50 | 38.13 | 37.17 | 38.09 | 0.24 | 0.63% | 1,730,800 |
| Feb 14, 2025 | 37.49 | 39.79 | 37.49 | 37.85 | -1.82 | -4.59% | 4,260,044 |
| Feb 13, 2025 | 39.27 | 40.26 | 39.26 | 39.67 | 0.63 | 1.61% | 2,514,000 |
| Feb 12, 2025 | 38.85 | 39.26 | 38.58 | 39.04 | -0.15 | -0.38% | 989,354 |
| Feb 11, 2025 | 38.60 | 39.29 | 38.60 | 39.19 | 0.25 | 0.64% | 1,368,900 |
| Feb 10, 2025 | 38.66 | 39.26 | 38.57 | 38.94 | 0.32 | 0.83% | 1,641,600 |
| Feb 7, 2025 | 38.52 | 38.91 | 37.93 | 38.62 | 0.21 | 0.55% | 1,895,000 |
| Feb 6, 2025 | 39.26 | 40.00 | 38.30 | 38.41 | -0.48 | -1.23% | 2,166,428 |
| Feb 5, 2025 | 37.73 | 39.02 | 37.26 | 38.89 | 1.13 | 2.99% | 3,318,700 |
| Feb 4, 2025 | 38.20 | 38.35 | 37.60 | 37.76 | 0.61 | 1.64% | 1,991,737 |
| Feb 3, 2025 | 36.60 | 37.74 | 35.05 | 37.15 | -2.52 | -6.35% | 6,574,159 |
| Jan 31, 2025 | 41.06 | 41.25 | 39.48 | 39.67 | -1.83 | -4.41% | 2,186,739 |
| Jan 30, 2025 | 41.30 | 41.83 | 41.04 | 41.50 | 0.49 | 1.19% | 1,713,800 |
| Jan 29, 2025 | 41.00 | 41.19 | 40.79 | 41.01 | -0.08 | -0.19% | 826,142 |
| Jan 28, 2025 | 41.11 | 41.39 | 40.71 | 41.09 | -0.47 | -1.13% | 1,052,802 |
| Jan 27, 2025 | 41.28 | 41.69 | 41.16 | 41.56 | 0.39 | 0.95% | 1,692,106 |
| Jan 24, 2025 | 41.00 | 41.33 | 40.95 | 41.17 | 0.97 | 2.41% | 2,397,431 |
| Jan 23, 2025 | 40.10 | 40.40 | 39.97 | 40.20 | 0.17 | 0.42% | 1,164,648 |
| Jan 22, 2025 | 40.99 | 40.99 | 39.96 | 40.03 | -0.78 | -1.91% | 1,392,204 |
| Jan 21, 2025 | 40.32 | 40.87 | 40.11 | 40.81 | 0.46 | 1.14% | 1,382,424 |
| Jan 17, 2025 | 40.86 | 41.18 | 40.32 | 40.35 | -0.22 | -0.54% | 1,089,500 |
| Jan 16, 2025 | 40.91 | 40.99 | 40.36 | 40.57 | -0.39 | -0.95% | 1,048,200 |
| Jan 15, 2025 | 41.25 | 41.62 | 40.60 | 40.96 | 0.54 | 1.34% | 1,195,600 |
| Jan 14, 2025 | 40.76 | 41.02 | 40.02 | 40.42 | -0.01 | -0.02% | 854,034 |
| Jan 13, 2025 | 39.35 | 40.51 | 39.21 | 40.43 | 0.90 | 2.28% | 1,379,902 |
| Jan 10, 2025 | 39.61 | 39.69 | 38.97 | 39.53 | -0.80 | -1.98% | 1,711,193 |
| Jan 8, 2025 | 41.25 | 41.26 | 40.06 | 40.33 | -1.49 | -3.56% | 1,541,300 |
| Jan 7, 2025 | 42.39 | 42.66 | 41.53 | 41.82 | -0.03 | -0.07% | 920,300 |
| Jan 6, 2025 | 42.12 | 42.57 | 41.73 | 41.85 | 0.59 | 1.43% | 872,767 |
| Jan 3, 2025 | 41.17 | 41.33 | 40.40 | 41.26 | 0.01 | 0.02% | 834,100 |
| Jan 2, 2025 | 42.00 | 42.27 | 41.16 | 41.25 | -0.54 | -1.29% | 680,831 |
| Dec 31, 2024 | 42.01 | 42.23 | 41.58 | 41.79 | 0.08 | 0.19% | 901,947 |
| Dec 30, 2024 | 41.97 | 42.00 | 41.13 | 41.71 | -0.45 | -1.07% | 1,034,561 |
| Dec 27, 2024 | 42.07 | 42.52 | 41.86 | 42.16 | -0.26 | -0.61% | 721,400 |
| Dec 26, 2024 | 42.24 | 42.60 | 42.10 | 42.42 | 0.00 | 0.00% | 588,302 |
| Dec 24, 2024 | 42.23 | 42.42 | 41.71 | 42.42 | 0.37 | 0.88% | 430,500 |
| Dec 23, 2024 | 41.77 | 42.05 | 41.35 | 42.05 | -0.17 | -0.40% | 902,932 |
| Dec 20, 2024 | 41.07 | 42.65 | 41.00 | 42.22 | 0.94 | 2.28% | 2,049,700 |
| Dec 19, 2024 | 42.25 | 42.55 | 41.18 | 41.28 | -0.67 | -1.60% | 1,269,230 |