Magna International Inc (MGA) Historical Stock Data

49.03 ↑0.08 (0.16%)

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

Historical Data

In the past 30 trading days, MGA is up 0.09% a day on average. There have been 16 days where Magna International Inc closed green and 14 days where MGA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	49.39	49.81	↑$0.42 (0.85%)	49.16	49.87	1.10M
2025-11-10	49.95	49.19	↓$0.76 (-1.52%)	49.17	49.96	1.50M
2025-11-07	49.70	49.87	↑$0.17 (0.34%)	49.56	50.20	1.26M
2025-11-06	49.98	49.65	↓$0.33 (-0.66%)	49.50	50.29	1.72M
2025-11-05	49.17	49.94	↑$0.77 (1.57%)	48.94	50.35	1.74M
2025-11-04	48.48	48.93	↑$0.45 (0.93%)	48.20	49.20	1.49M
2025-11-03	47.35	49.27	↑$1.92 (4.05%)	47.35	49.61	2.16M
2025-10-31	46.01	47.21	↑$1.20 (2.61%)	45.59	47.87	2.95M
2025-10-30	44.88	44.65	↓$0.23 (-0.51%)	44.64	45.38	1.67M
2025-10-29	45.40	45.50	↑$0.10 (0.22%)	45.05	45.77	1.23M
2025-10-28	45.20	45.51	↑$0.31 (0.69%)	45.02	45.64	1.02M
2025-10-27	46.43	45.41	↓$1.02 (-2.20%)	45.32	46.49	1.05M
2025-10-24	46.27	46.21	↓$0.06 (-0.13%)	46.06	46.41	762.96K