Magna International Inc (MGA) Historical Stock Data
36.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGA is up 0.17% a day on average. There have been 18 days where Magna International Inc closed green and 12 days where MGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 36.83 | 36.77 | ↓$0.06 (-0.16%) | 36.47 | 36.95 | 1.58M |
| 2025-03-17 | 36.50 | 36.74 | ↑$0.24 (0.66%) | 36.41 | 37.30 | 1.67M |
| 2025-03-14 | 35.87 | 36.40 | ↑$0.53 (1.48%) | 35.80 | 36.61 | 1.68M |
| 2025-03-13 | 36.07 | 35.48 | ↓$0.59 (-1.64%) | 35.41 | 36.77 | 2.03M |
| 2025-03-12 | 36.84 | 36.37 | ↓$0.47 (-1.28%) | 35.76 | 36.86 | 2M |
| 2025-03-11 | 38.37 | 36.81 | ↓$1.56 (-4.07%) | 35.99 | 38.37 | 3.06M |
| 2025-03-10 | 37.55 | 38.21 | ↑$0.66 (1.76%) | 37.55 | 38.75 | 2.72M |
| 2025-03-07 | 37.15 | 38.02 | ↑$0.87 (2.34%) | 36.88 | 38.08 | 1.60M |
| 2025-03-06 | 36.51 | 37.42 | ↑$0.91 (2.51%) | 36.30 | 37.49 | 2.20M |
| 2025-03-05 | 35.06 | 36.81 | ↑$1.75 (4.99%) | 34.81 | 36.93 | 2.78M |
| 2025-03-04 | 34.33 | 34.14 | ↓$0.19 (-0.55%) | 33.30 | 34.68 | 2.59M |
| 2025-03-03 | 36.82 | 35.33 | ↓$1.49 (-4.05%) | 35.06 | 37.20 | 1.75M |
| 2025-02-28 | 36.63 | 36.43 | ↓$0.20 (-0.55%) | 35.68 | 36.82 | 1.93M |
| 2025-02-27 | 37.69 | 37.11 | ↓$0.58 (-1.54%) | 37.08 | 37.95 | 1.11M |
| 2025-02-26 | 37.89 | 38.21 | ↑$0.32 (0.84%) | 37.75 | 38.46 | 5.56M |
| 2025-02-25 | 38.69 | 38.21 | ↓$0.48 (-1.24%) | 37.75 | 38.70 | 1.50M |
| 2025-02-24 | 38.25 | 38.34 | ↑$0.09 (0.24%) | 37.76 | 38.85 | 0.96M |
| 2025-02-21 | 39.07 | 38.08 | ↓$0.99 (-2.53%) | 37.87 | 39.07 | 837.66K |
| 2025-02-20 | 38.53 | 38.76 | ↑$0.23 (0.60%) | 37.74 | 39.05 | 1.45M |
| 2025-02-19 | 37.80 | 38.16 | ↑$0.36 (0.95%) | 37.42 | 38.57 | 1.69M |
| 2025-02-18 | 37.50 | 38.09 | ↑$0.59 (1.57%) | 37.17 | 38.13 | 1.73M |
| 2025-02-14 | 37.49 | 37.85 | ↑$0.36 (0.96%) | 37.49 | 39.79 | 4.26M |
| 2025-02-13 | 39.27 | 39.67 | ↑$0.40 (1.02%) | 39.26 | 40.26 | 2.51M |
| 2025-02-12 | 38.85 | 39.04 | ↑$0.19 (0.49%) | 38.58 | 39.26 | 0.99M |
| 2025-02-11 | 38.60 | 39.19 | ↑$0.59 (1.53%) | 38.60 | 39.29 | 1.37M |
| 2025-02-10 | 38.66 | 38.94 | ↑$0.28 (0.72%) | 38.57 | 39.26 | 1.64M |
| 2025-02-07 | 38.52 | 38.62 | ↑$0.10 (0.26%) | 37.93 | 38.91 | 1.89M |
| 2025-02-06 | 39.26 | 38.41 | ↓$0.85 (-2.17%) | 38.30 | 40.00 | 2.17M |
| 2025-02-05 | 37.73 | 38.89 | ↑$1.16 (3.07%) | 37.26 | 39.02 | 3.32M |
| 2025-02-04 | 38.20 | 37.76 | ↓$0.44 (-1.15%) | 37.60 | 38.36 | 1.99M |
Create an account or log in to view more rows.
$MGA i need more
$MGA buy the dip were blasting off
$MGA not worrying
$MGA the price is wrong
$MGA Fuk the 1% even though i feel like the 1%
$MGA almost time for the running
$MGA coming now
$MGA what a horse shit show!
$MGA Green today if ya buy
$MGA Let’s goooo