Magna International Inc. MG.TO
88.07 CAD -0.89 (-1.00%)
As ofNov 13, 2026, 4:00 PM EST
87.92 Day range 90.02
64.40 52-week range 100.49
- YTD
- +20.36%
- 1 year
- +26.83%
MG.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 88.80 | 90.01 | 87.92 | 88.07 | -0.89 | -1.00% | 2,905,050 |
| Nov 12, 2026 | 88.91 | 89.68 | 88.30 | 88.96 | -0.38 | -0.43% | 1,104,100 |
| Nov 11, 2026 | 87.40 | 89.71 | 86.60 | 89.34 | +2.33 | +2.68% | 1,076,900 |
| Nov 10, 2026 | 87.54 | 88.25 | 86.70 | 87.01 | -1.08 | -1.23% | 4,238,200 |
| Nov 9, 2026 | 88.70 | 89.33 | 86.82 | 88.09 | +0.71 | +0.81% | 1,848,700 |
| Nov 6, 2026 | 87.75 | 89.23 | 87.15 | 87.38 | -0.63 | -0.72% | 647,400 |
| Nov 5, 2026 | 91.39 | 92.57 | 87.86 | 88.01 | -3.65 | -3.98% | 994,500 |
| Nov 4, 2026 | 88.60 | 92.50 | 88.60 | 91.66 | +3.44 | +3.90% | 3,258,500 |
| Nov 3, 2026 | 91.30 | 91.72 | 87.82 | 88.22 | -3.35 | -3.66% | 1,221,800 |
| Nov 2, 2026 | 89.40 | 92.49 | 88.94 | 91.57 | +2.66 | +2.99% | 940,100 |
| Oct 30, 2026 | 90.79 | 92.16 | 88.57 | 88.91 | -1.40 | -1.55% | 854,400 |
| Oct 29, 2026 | 89.97 | 91.23 | 89.36 | 90.31 | +0.85 | +0.95% | 743,100 |
| Oct 28, 2026 | 89.86 | 90.38 | 88.34 | 89.46 | -0.57 | -0.63% | 573,600 |
| Oct 27, 2026 | 89.86 | 90.49 | 89.26 | 90.03 | +0.45 | +0.50% | 571,000 |
| Oct 26, 2026 | 89.70 | 90.82 | 89.28 | 89.58 | +0.09 | +0.10% | 1,261,100 |
| Oct 23, 2026 | 89.58 | 89.95 | 86.62 | 89.49 | -1.06 | -1.17% | 817,400 |
| Oct 22, 2026 | 88.68 | 90.72 | 88.10 | 90.55 | +1.04 | +1.16% | 1,424,900 |
| Oct 21, 2026 | 90.96 | 92.29 | 89.13 | 89.51 | -3.78 | -4.05% | 1,387,500 |
| Oct 20, 2026 | 91.93 | 94.20 | 91.15 | 93.29 | +0.95 | +1.03% | 1,717,900 |
| Oct 19, 2026 | 93.16 | 93.16 | 91.42 | 92.34 | -0.85 | -0.91% | 1,263,300 |
| Oct 16, 2026 | 93.88 | 96.16 | 92.85 | 93.19 | -0.90 | -0.96% | 1,827,100 |
| Oct 15, 2026 | 91.23 | 94.79 | 90.96 | 94.09 | +2.39 | +2.61% | 1,430,600 |
| Oct 14, 2026 | 92.33 | 93.28 | 91.65 | 91.70 | -1.11 | -1.20% | 1,152,500 |
| Oct 13, 2026 | 91.17 | 93.28 | 90.36 | 92.81 | +1.57 | +1.72% | 621,800 |
| Oct 9, 2026 | 91.56 | 91.94 | 90.80 | 91.24 | +0.42 | +0.46% | 503,300 |
| Oct 8, 2026 | 91.51 | 91.51 | 89.62 | 90.82 | -1.80 | -1.94% | 732,800 |
| Oct 7, 2026 | 92.65 | 93.59 | 91.53 | 92.62 | -0.68 | -0.73% | 478,100 |
| Oct 6, 2026 | 92.94 | 93.50 | 91.88 | 93.30 | +0.68 | +0.73% | 540,100 |
| Oct 5, 2026 | 92.04 | 92.94 | 91.35 | 92.62 | +0.58 | +0.63% | 522,100 |
| Oct 2, 2026 | 92.04 | 92.45 | 91.10 | 92.04 | +0.33 | +0.36% | 389,100 |
| Oct 1, 2026 | 90.77 | 91.89 | 90.25 | 91.71 | +1.05 | +1.16% | 660,200 |
| Sep 30, 2026 | 91.48 | 92.17 | 90.64 | 90.66 | -0.82 | -0.90% | 881,100 |
| Sep 29, 2026 | 91.66 | 92.16 | 90.49 | 91.48 | -0.14 | -0.15% | 620,200 |
| Sep 28, 2026 | 91.52 | 92.24 | 90.50 | 91.62 | -0.33 | -0.36% | 782,500 |
| Sep 25, 2026 | 88.00 | 91.98 | 88.00 | 91.95 | +4.09 | +4.66% | 685,700 |
| Sep 24, 2026 | 89.69 | 89.95 | 87.26 | 87.86 | -2.15 | -2.39% | 1,080,300 |
| Sep 23, 2026 | 89.10 | 91.00 | 87.88 | 90.01 | +0.14 | +0.16% | 676,500 |
| Sep 22, 2026 | 89.52 | 90.11 | 88.69 | 89.87 | +1.38 | +1.56% | 1,187,200 |
| Sep 21, 2026 | 89.17 | 89.45 | 88.00 | 88.49 | -0.09 | -0.10% | 777,700 |
| Sep 18, 2026 | 88.06 | 89.59 | 87.62 | 88.58 | -2.19 | -2.41% | 2,392,400 |
| Sep 17, 2026 | 91.06 | 91.71 | 90.53 | 90.77 | +1.51 | +1.69% | 658,600 |
| Sep 16, 2026 | 88.84 | 89.86 | 88.36 | 89.26 | +0.97 | +1.10% | 805,300 |
| Sep 15, 2026 | 89.49 | 89.75 | 87.81 | 88.29 | -2.01 | -2.23% | 714,000 |
| Sep 14, 2026 | 90.97 | 91.49 | 89.74 | 90.30 | -1.34 | -1.46% | 714,700 |
| Sep 11, 2026 | 91.32 | 92.25 | 91.05 | 91.64 | +1.51 | +1.68% | 808,100 |
| Sep 10, 2026 | 90.13 | 90.49 | 89.34 | 90.13 | -0.41 | -0.45% | 936,500 |
| Sep 9, 2026 | 91.77 | 92.61 | 90.31 | 90.54 | -1.27 | -1.38% | 1,240,100 |
| Sep 8, 2026 | 94.80 | 94.95 | 91.63 | 91.81 | -3.54 | -3.71% | 1,491,000 |
| Sep 4, 2026 | 92.37 | 95.85 | 92.37 | 95.35 | +2.82 | +3.05% | 1,096,300 |
| Sep 3, 2026 | 92.00 | 93.32 | 91.50 | 92.53 | +1.48 | +1.63% | 817,000 |
| Sep 2, 2026 | 89.00 | 91.16 | 88.50 | 91.05 | +2.60 | +2.94% | 749,100 |
| Sep 1, 2026 | 90.24 | 90.46 | 87.49 | 88.45 | -2.55 | -2.80% | 1,026,400 |
| Aug 31, 2026 | 91.46 | 92.21 | 90.35 | 91.00 | -0.48 | -0.52% | 1,789,500 |
| Aug 28, 2026 | 90.97 | 92.11 | 90.83 | 91.48 | +0.44 | +0.48% | 1,019,800 |
| Aug 27, 2026 | 91.90 | 92.38 | 89.70 | 91.04 | -0.46 | -0.50% | 998,700 |
| Aug 26, 2026 | 91.15 | 91.70 | 90.31 | 91.50 | +0.19 | +0.21% | 1,493,900 |
| Aug 25, 2026 | 94.14 | 94.57 | 91.14 | 91.31 | -2.54 | -2.71% | 1,476,900 |
| Aug 24, 2026 | 99.28 | 99.55 | 93.22 | 93.85 | -6.59 | -6.56% | 2,061,300 |
| Aug 21, 2026 | 97.83 | 100.87 | 97.72 | 100.44 | +3.42 | +3.53% | 1,567,900 |
| Aug 20, 2026 | 96.86 | 97.54 | 95.70 | 97.02 | -0.94 | -0.96% | 1,217,000 |
| Aug 19, 2026 | 98.29 | 99.28 | 97.70 | 97.96 | +0.25 | +0.26% | 651,900 |
| Aug 18, 2026 | 98.14 | 99.23 | 97.67 | 97.71 | -1.27 | -1.28% | 609,700 |
| Aug 17, 2026 | 97.61 | 99.42 | 97.07 | 98.98 | +1.42 | +1.46% | 3,806,400 |
| Aug 14, 2026 | 97.31 | 97.57 | 96.17 | 97.56 | +0.11 | +0.11% | 1,535,600 |
64 days, newest first. Daily bars as drawn on the MG.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.