Magna International Inc. MGA
61.82 USD -0.05 (-0.09%)
Regular-session close
61.72 -0.10 -0.16%
After hours · Nov 13, 5:16 PM ET
61.65 Day range 63.27
45.65 52-week range 73.05
- YTD
- +15.98%
- 1 year
- +24.94%
MGA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.33 | 63.27 | 61.65 | 61.82 | -0.55 | -0.88% | 936,315 |
| Nov 12, 2026 | 62.26 | 62.90 | 61.83 | 62.37 | -0.31 | -0.49% | 1,262,200 |
| Nov 11, 2026 | 61.32 | 62.96 | 60.72 | 62.68 | +1.38 | +2.25% | 1,555,300 |
| Nov 10, 2026 | 61.63 | 62.27 | 61.05 | 61.30 | -1.01 | -1.62% | 1,579,100 |
| Nov 9, 2026 | 62.45 | 63.25 | 61.95 | 62.31 | +0.45 | +0.73% | 1,704,500 |
| Nov 6, 2026 | 62.12 | 63.04 | 61.73 | 61.86 | -0.95 | -1.51% | 862,800 |
| Nov 5, 2026 | 65.64 | 66.20 | 62.69 | 62.81 | -2.82 | -4.30% | 1,071,700 |
| Nov 4, 2026 | 63.99 | 66.23 | 63.70 | 65.63 | +2.66 | +4.22% | 1,242,600 |
| Nov 3, 2026 | 65.03 | 65.61 | 62.78 | 62.97 | -2.55 | -3.89% | 1,155,100 |
| Nov 2, 2026 | 63.67 | 66.18 | 63.67 | 65.52 | +1.70 | +2.66% | 998,300 |
| Oct 30, 2026 | 65.52 | 67.00 | 63.42 | 63.82 | -0.88 | -1.36% | 1,524,000 |
| Oct 29, 2026 | 64.10 | 65.27 | 63.89 | 64.70 | +0.71 | +1.11% | 1,739,100 |
| Oct 28, 2026 | 64.33 | 64.33 | 62.83 | 63.99 | -0.14 | -0.22% | 906,000 |
| Oct 27, 2026 | 63.90 | 64.49 | 63.65 | 64.13 | +0.17 | +0.27% | 924,400 |
| Oct 26, 2026 | 64.89 | 64.89 | 63.70 | 63.96 | -0.01 | -0.02% | 912,100 |
| Oct 23, 2026 | 63.88 | 64.25 | 61.88 | 63.97 | -0.75 | -1.16% | 1,108,000 |
| Oct 22, 2026 | 63.13 | 64.79 | 62.76 | 64.72 | +0.89 | +1.39% | 998,900 |
| Oct 21, 2026 | 65.12 | 65.66 | 63.46 | 63.83 | -2.56 | -3.86% | 1,693,400 |
| Oct 20, 2026 | 65.19 | 67.03 | 64.84 | 66.39 | +0.96 | +1.47% | 1,224,400 |
| Oct 19, 2026 | 66.00 | 66.00 | 64.85 | 65.43 | -0.56 | -0.85% | 709,000 |
| Oct 16, 2026 | 66.71 | 68.00 | 65.63 | 65.99 | -0.42 | -0.63% | 1,630,200 |
| Oct 15, 2026 | 64.45 | 66.77 | 64.23 | 66.41 | +1.96 | +3.04% | 1,532,200 |
| Oct 14, 2026 | 64.72 | 65.34 | 64.34 | 64.45 | -0.86 | -1.32% | 894,600 |
| Oct 13, 2026 | 64.00 | 65.66 | 63.68 | 65.31 | +1.75 | +2.75% | 1,279,500 |
| Oct 12, 2026 | 63.95 | 64.23 | 63.39 | 63.56 | -0.43 | -0.67% | 478,600 |
| Oct 9, 2026 | 63.99 | 64.39 | 63.66 | 63.99 | +0.17 | +0.27% | 640,800 |
| Oct 8, 2026 | 64.03 | 64.06 | 62.90 | 63.82 | -1.21 | -1.86% | 1,550,400 |
| Oct 7, 2026 | 65.24 | 65.66 | 64.22 | 65.03 | -0.63 | -0.96% | 1,133,900 |
| Oct 6, 2026 | 65.20 | 65.69 | 64.55 | 65.66 | +0.74 | +1.14% | 720,000 |
| Oct 5, 2026 | 64.57 | 65.20 | 64.11 | 64.92 | +0.35 | +0.54% | 688,600 |
| Oct 2, 2026 | 64.88 | 65.20 | 63.85 | 64.57 | +0.11 | +0.17% | 725,000 |
| Oct 1, 2026 | 63.55 | 64.59 | 63.32 | 64.46 | +0.79 | +1.24% | 1,416,400 |
| Sep 30, 2026 | 64.91 | 64.92 | 63.67 | 63.67 | -0.89 | -1.38% | 1,142,700 |
| Sep 29, 2026 | 64.76 | 65.00 | 63.73 | 64.56 | -0.08 | -0.12% | 783,300 |
| Sep 28, 2026 | 64.08 | 65.30 | 64.05 | 64.64 | -0.36 | -0.55% | 1,087,200 |
| Sep 25, 2026 | 62.70 | 65.03 | 62.38 | 65.00 | +2.78 | +4.47% | 1,139,100 |
| Sep 24, 2026 | 63.56 | 63.78 | 61.72 | 62.22 | -1.51 | -2.37% | 1,250,500 |
| Sep 23, 2026 | 63.18 | 64.59 | 62.36 | 63.73 | -0.06 | -0.09% | 1,283,400 |
| Sep 22, 2026 | 63.82 | 64.13 | 63.06 | 63.79 | +0.78 | +1.24% | 858,300 |
| Sep 21, 2026 | 63.71 | 63.81 | 62.78 | 63.01 | -0.14 | -0.22% | 931,100 |
| Sep 18, 2026 | 63.52 | 63.89 | 62.57 | 63.15 | -1.67 | -2.58% | 1,223,400 |
| Sep 17, 2026 | 65.27 | 65.63 | 64.70 | 64.82 | +1.08 | +1.69% | 888,900 |
| Sep 16, 2026 | 63.88 | 64.52 | 63.14 | 63.74 | +0.32 | +0.50% | 1,551,500 |
| Sep 15, 2026 | 64.15 | 64.43 | 63.10 | 63.42 | -1.47 | -2.27% | 1,489,500 |
| Sep 14, 2026 | 64.83 | 65.72 | 64.61 | 64.89 | -1.24 | -1.88% | 934,900 |
| Sep 11, 2026 | 66.20 | 66.55 | 65.62 | 66.13 | +0.99 | +1.52% | 849,400 |
| Sep 10, 2026 | 65.02 | 65.41 | 64.60 | 65.14 | -0.33 | -0.50% | 1,308,600 |
| Sep 9, 2026 | 66.78 | 67.22 | 65.41 | 65.47 | -1.09 | -1.64% | 946,800 |
| Sep 8, 2026 | 68.65 | 68.93 | 66.49 | 66.56 | -2.31 | -3.35% | 1,010,900 |
| Sep 4, 2026 | 66.86 | 69.23 | 66.86 | 68.87 | +1.78 | +2.65% | 1,362,400 |
| Sep 3, 2026 | 66.66 | 67.72 | 66.33 | 67.09 | +1.31 | +1.99% | 1,008,400 |
| Sep 2, 2026 | 63.74 | 65.88 | 63.74 | 65.78 | +2.15 | +3.38% | 964,500 |
| Sep 1, 2026 | 65.00 | 65.13 | 62.96 | 63.63 | -1.94 | -2.96% | 1,401,800 |
| Aug 31, 2026 | 65.98 | 66.49 | 65.23 | 65.57 | -0.29 | -0.44% | 1,499,400 |
| Aug 28, 2026 | 66.22 | 66.41 | 65.41 | 65.86 | +0.15 | +0.23% | 925,100 |
| Aug 27, 2026 | 66.25 | 66.65 | 64.75 | 65.71 | -0.29 | -0.44% | 1,100,300 |
| Aug 26, 2026 | 65.80 | 66.04 | 65.08 | 66.00 | -0.13 | -0.20% | 1,659,100 |
| Aug 25, 2026 | 68.00 | 68.25 | 65.92 | 66.13 | -1.67 | -2.46% | 1,663,800 |
| Aug 24, 2026 | 71.77 | 72.14 | 67.34 | 67.80 | -5.25 | -7.19% | 2,192,500 |
| Aug 21, 2026 | 71.13 | 73.22 | 70.89 | 73.05 | +2.66 | +3.78% | 1,019,300 |
| Aug 20, 2026 | 70.17 | 70.80 | 69.43 | 70.39 | -0.62 | -0.87% | 953,100 |
| Aug 19, 2026 | 70.88 | 71.99 | 70.72 | 71.01 | +0.74 | +1.05% | 664,700 |
| Aug 18, 2026 | 70.91 | 71.48 | 70.25 | 70.27 | -1.02 | -1.43% | 867,800 |
| Aug 17, 2026 | 70.24 | 71.69 | 70.20 | 71.29 | +1.05 | +1.49% | 1,154,900 |
| Aug 14, 2026 | 69.79 | 70.33 | 69.32 | 70.24 | +0.27 | +0.39% | 741,700 |
65 days, newest first. Daily bars as drawn on the MGA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.