Magna International Inc (MGA) Historical Stock Data

53.78 ↓0.12 (-0.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGA is up 0.11% a day on average. There have been 17 days where Magna International Inc closed green and 13 days where MGA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	54.13	53.78	↓$0.35 (-0.65%)	53.50	54.33	374.87K
2025-12-23	54.22	53.90	↓$0.32 (-0.59%)	53.71	54.56	1.49M
2025-12-22	55.39	54.29	↓$1.10 (-1.99%)	54.23	55.42	1.49M
2025-12-19	54.74	55.13	↑$0.39 (0.71%)	54.65	55.31	1.41M
2025-12-18	54.00	54.51	↑$0.51 (0.94%)	53.83	55.16	1.82M
2025-12-17	52.60	53.60	↑$1.00 (1.90%)	52.60	53.67	2.49M
2025-12-16	52.40	52.77	↑$0.37 (0.71%)	52.16	52.97	1.81M
2025-12-15	52.19	52.36	↑$0.17 (0.33%)	52.00	52.58	0.91M
2025-12-12	52.00	51.86	↓$0.14 (-0.27%)	51.64	52.20	1.52M
2025-12-11	51.10	51.78	↑$0.68 (1.33%)	50.91	51.97	1.39M
2025-12-10	49.43	51.10	↑$1.67 (3.38%)	49.33	51.35	1.18M
2025-12-09	49.10	49.29	↑$0.19 (0.39%)	48.93	49.84	0.94M
2025-12-08	48.97	49.36	↑$0.39 (0.80%)	48.55	49.41	1.05M
2025-12-05	49.22	49.03	↓$0.19 (-0.39%)	48.89	49.45	800.04K
2025-12-04	49.65	48.95	↓$0.70 (-1.41%)	48.90	49.83	822.88K
2025-12-03	49.34	49.50	↑$0.16 (0.32%)	49.34	49.79	874.59K
2025-12-02	49.50	49.32	↓$0.18 (-0.36%)	48.86	49.59	682.65K
2025-12-01	48.84	49.29	↑$0.45 (0.92%)	48.56	49.99	1.76M
2025-11-28	48.78	48.84	↑$0.06 (0.12%)	48.63	49.26	478.58K
2025-11-26	49.16	48.83	↓$0.33 (-0.67%)	48.81	49.53	0.93M
2025-11-25	48.69	49.19	↑$0.50 (1.03%)	48.51	49.77	2M
2025-11-24	48.50	48.31	↓$0.19 (-0.39%)	47.82	48.63	1.38M
2025-11-21	46.40	48.26	↑$1.86 (4.01%)	46.39	48.36	1.81M
2025-11-20	47.68	45.65	↓$2.03 (-4.26%)	45.34	48.04	1.55M
2025-11-19	48.00	47.49	↓$0.51 (-1.06%)	47.27	48.00	887.76K
2025-11-18	47.39	47.65	↑$0.26 (0.55%)	47.01	48.05	1.67M
2025-11-17	48.89	47.80	↓$1.09 (-2.23%)	47.53	49.18	1.78M
2025-11-14	48.57	49.09	↑$0.52 (1.07%)	48.36	49.21	1.36M
2025-11-13	50.26	49.48	↓$0.78 (-1.55%)	49.18	50.77	1.57M
2025-11-12	50.00	50.37	↑$0.37 (0.74%)	49.84	50.50	1.04M