Magna International (MGA)

Last Price56.52

Change+0.71 (1.27%)

NYSE · Last Trade: Apr 2nd, 2:56 AM EDT

Historical Prices For Magna International (MGA)

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	56.00	57.16	56.00	56.52	1,336,463	56.52
3/31/2026	54.25	56.01	54.06	55.81	1,384,000	55.81
3/30/2026	55.18	55.18	52.85	53.43	1,109,709	53.43
3/27/2026	55.15	55.31	54.13	54.38	1,311,039	54.38
3/26/2026	55.51	57.06	55.36	55.41	1,681,189	55.41
3/25/2026	55.75	56.48	55.71	56.11	1,656,539	56.11
3/24/2026	52.94	55.07	52.65	54.78	2,116,699	54.78
3/23/2026	53.76	54.03	52.87	53.78	3,189,061	53.78
3/20/2026	52.52	52.53	51.45	52.19	2,189,278	52.19
3/19/2026	53.42	53.53	51.83	52.60	2,966,880	52.60
3/18/2026	55.40	55.63	53.80	54.15	1,995,424	54.15
3/17/2026	56.30	56.99	55.68	55.96	1,397,947	55.96
3/16/2026	55.65	56.38	55.65	56.06	1,683,996	56.06
3/13/2026	56.61	56.82	54.97	55.06	1,632,185	55.06
3/12/2026	56.91	57.51	56.09	56.42	1,856,780	56.42
3/11/2026	57.60	58.80	57.60	57.83	1,229,447	57.83
3/10/2026	58.20	58.81	57.54	57.79	1,466,850	57.79
3/09/2026	57.56	57.82	56.84	57.81	2,430,426	57.81
3/06/2026	59.96	60.06	58.35	58.85	1,559,950	58.85
3/05/2026	61.20	61.67	59.91	60.90	1,515,482	60.90
3/04/2026	62.66	63.17	61.42	61.97	1,376,775	61.97
3/03/2026	61.37	62.46	60.73	61.78	2,485,798	61.78
3/02/2026	62.19	63.41	61.27	63.19	2,361,263	63.19
2/27/2026	63.60	63.74	62.87	63.05	1,340,247	63.05
2/26/2026	64.75	65.28	63.80	64.15	1,313,097	64.15
2/25/2026	65.00	65.50	64.03	64.60	1,200,490	64.60
2/24/2026	64.23	65.28	63.88	64.98	1,582,656	64.98
2/23/2026	64.81	65.25	63.52	63.90	2,157,979	63.90
2/20/2026	66.05	66.66	64.90	64.92	3,060,485	64.92
2/19/2026	66.40	66.78	65.54	66.67	2,517,375	66.67
2/18/2026	67.63	68.21	66.54	66.84	2,792,844	66.84
2/17/2026	66.65	67.99	65.12	66.82	5,906,344	66.82
2/13/2026	63.19	69.94	63.01	68.73	8,624,894	68.73
2/12/2026	57.78	58.26	56.70	57.82	2,854,473	57.82
2/11/2026	56.48	57.88	56.37	57.78	2,802,295	57.78
2/10/2026	54.90	56.24	54.89	56.22	1,650,904	56.22
2/09/2026	54.20	54.67	54.02	54.44	1,308,119	54.44
2/06/2026	52.65	54.09	52.65	54.02	1,575,355	54.02
2/05/2026	52.91	53.24	52.31	52.65	2,124,739	52.65
2/04/2026	52.22	54.08	51.76	53.40	4,786,434	53.40
2/03/2026	51.37	52.41	51.09	51.45	1,037,040	51.45
2/02/2026	51.14	51.86	50.86	51.37	1,470,543	51.37
1/30/2026	51.51	52.08	50.78	51.14	1,797,513	51.14
1/29/2026	52.72	53.08	51.94	52.79	1,265,460	52.79
1/28/2026	53.34	53.45	52.20	52.31	1,236,222	52.31
1/27/2026	53.50	54.06	53.24	53.55	1,059,954	53.55
1/26/2026	53.15	53.29	52.64	53.21	1,324,753	53.21
1/23/2026	53.71	53.87	53.02	53.23	1,414,436	53.23
1/22/2026	54.65	55.11	53.26	53.41	1,539,476	53.41
1/21/2026	54.21	54.88	53.67	54.26	2,132,506	54.26
1/20/2026	53.94	54.31	53.36	53.63	1,701,272	53.63
1/16/2026	56.05	56.50	53.93	54.83	2,068,433	54.83
1/15/2026	56.56	56.98	56.34	56.42	1,194,090	56.42
1/14/2026	57.29	57.48	56.21	56.53	1,116,648	56.53
1/13/2026	56.65	57.01	56.21	56.99	1,408,821	56.99
1/12/2026	56.21	56.68	56.13	56.45	1,663,852	56.45
1/09/2026	56.36	56.68	55.67	56.21	1,830,351	56.21
1/08/2026	55.86	56.89	55.59	55.92	2,304,169	55.92
1/07/2026	56.90	57.55	55.99	56.27	1,350,337	56.27
1/06/2026	55.20	56.94	54.92	56.72	1,282,702	56.72
1/05/2026	54.49	55.50	54.49	55.04	1,300,663	55.04
1/02/2026	53.83	54.87	53.57	54.66	957,044	54.66