5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
-28.62%
1 YEAR PERFORMANCE
-29.21%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $42.07 | $42.16 (0.21%) | $42.52 | $41.86 | 693,967 | $12.11 B |
| 12/26/2024 | $42.24 | $42.42 (0.43%) | $42.60 | $42.10 | 588,302 | $12.19 B |
| 12/24/2024 | $42.23 | $42.42 (0.45%) | $42.42 | $41.71 | 430,500 | $12.19 B |
| 12/23/2024 | $41.77 | $42.05 (0.67%) | $42.05 | $41.35 | 902,932 | $12.08 B |
| 12/20/2024 | $41.07 | $42.22 (2.8%) | $42.65 | $41.00 | 2.05 M | $12.13 B |
| 12/19/2024 | $42.25 | $41.28 (-2.3%) | $42.55 | $41.18 | 1.27 M | $11.86 B |
| 12/18/2024 | $43.57 | $41.95 (-3.72%) | $44.38 | $41.95 | 1.51 M | $12.05 B |
| 12/17/2024 | $43.45 | $43.54 (0.21%) | $44.23 | $43.37 | 1.22 M | $12.51 B |
| 12/16/2024 | $43.99 | $43.75 (-0.55%) | $44.40 | $43.58 | 1.38 M | $12.57 B |
| 12/13/2024 | $44.78 | $44.30 (-1.07%) | $44.95 | $44.08 | 1.08 M | $12.73 B |
| 12/12/2024 | $45.00 | $44.90 (-0.22%) | $45.38 | $44.76 | 1.20 M | $12.90 B |
| 12/11/2024 | $44.89 | $45.05 (0.36%) | $45.17 | $44.39 | 1.81 M | $12.94 B |
| 12/10/2024 | $45.83 | $45.71 (-0.26%) | $46.52 | $45.16 | 1.42 M | $13.13 B |
| 12/09/2024 | $45.85 | $45.81 (-0.09%) | $47.05 | $45.67 | 1.54 M | $13.16 B |
| 12/06/2024 | $46.35 | $45.29 (-2.29%) | $46.51 | $45.08 | 1.66 M | $13.01 B |
| 12/05/2024 | $46.63 | $45.79 (-1.8%) | $47.22 | $45.76 | 2.91 M | $13.16 B |
| 12/04/2024 | $45.61 | $45.80 (0.42%) | $46.55 | $45.37 | 3.38 M | $13.16 B |
| 12/03/2024 | $45.36 | $45.61 (0.55%) | $46.05 | $45.08 | 1.35 M | $13.10 B |
| 12/02/2024 | $45.42 | $45.28 (-0.31%) | $45.71 | $45.13 | 926,800 | $13.01 B |
| 11/29/2024 | $45.00 | $45.14 (0.31%) | $45.33 | $44.52 | 924,300 | $12.97 B |
| 11/27/2024 | $44.36 | $44.95 (1.33%) | $45.18 | $44.23 | 1.15 M | $12.91 B |
| 11/26/2024 | $45.19 | $44.04 (-2.54%) | $45.34 | $43.95 | 1.93 M | $12.65 B |
| 11/25/2024 | $45.51 | $46.46 (2.09%) | $47.00 | $45.40 | 2.64 M | $13.35 B |
| 11/22/2024 | $44.02 | $45.08 (2.41%) | $45.40 | $43.88 | 2.50 M | $12.95 B |
| 11/21/2024 | $42.65 | $44.14 (3.49%) | $44.25 | $42.65 | 1.97 M | $12.68 B |
| 11/20/2024 | $42.57 | $42.65 (0.19%) | $42.82 | $42.02 | 1.42 M | $12.25 B |
| 11/19/2024 | $43.08 | $42.78 (-0.7%) | $43.34 | $42.67 | 1.47 M | $12.29 B |
| 11/18/2024 | $44.01 | $43.72 (-0.66%) | $44.64 | $43.69 | 919,000 | $12.56 B |
| 11/15/2024 | $43.46 | $43.90 (1.01%) | $43.98 | $43.28 | 1.13 M | $12.61 B |
| 11/14/2024 | $44.31 | $44.09 (-0.5%) | $44.91 | $43.99 | 1.35 M | $12.67 B |
| 11/13/2024 | $44.16 | $44.19 (0.07%) | $44.47 | $43.88 | 5.97 M | $12.70 B |
| 11/12/2024 | $43.91 | $44.17 (0.59%) | $44.60 | $43.66 | 1.10 M | $12.69 B |
| 11/11/2024 | $43.60 | $44.34 (1.7%) | $44.63 | $43.48 | 1.21 M | $12.74 B |
| 11/08/2024 | $42.53 | $43.40 (2.05%) | $43.49 | $42.53 | 1.30 M | $12.47 B |
| 11/07/2024 | $42.33 | $43.16 (1.96%) | $43.60 | $42.33 | 1.46 M | $12.40 B |
| 11/06/2024 | $42.93 | $42.12 (-1.89%) | $43.02 | $41.55 | 2.04 M | $12.10 B |
| 11/05/2024 | $42.21 | $42.58 (0.88%) | $42.72 | $41.72 | 2.17 M | $12.23 B |
| 11/04/2024 | $42.39 | $42.14 (-0.59%) | $42.70 | $41.88 | 1.72 M | $12.11 B |
| 11/01/2024 | $42.10 | $41.97 (-0.31%) | $43.10 | $41.31 | 2.89 M | $12.06 B |
| 10/31/2024 | $41.25 | $39.47 (-4.32%) | $41.29 | $39.40 | 3.26 M | $11.34 B |
| 10/30/2024 | $41.14 | $41.31 (0.41%) | $41.81 | $41.00 | 882,227 | $11.87 B |
| 10/29/2024 | $42.20 | $41.61 (-1.4%) | $42.27 | $41.18 | 987,923 | $11.95 B |
| 10/28/2024 | $42.22 | $42.96 (1.75%) | $43.00 | $42.00 | 756,700 | $12.34 B |
| 10/25/2024 | $42.57 | $41.98 (-1.39%) | $42.59 | $41.83 | 1.56 M | $12.06 B |
| 10/24/2024 | $42.71 | $42.11 (-1.4%) | $43.08 | $41.46 | 1.52 M | $12.10 B |
| 10/23/2024 | $41.69 | $42.08 (0.94%) | $42.18 | $41.40 | 1.83 M | $12.09 B |
| 10/22/2024 | $41.91 | $41.90 (-0.02%) | $42.08 | $41.47 | 1.34 M | $12.04 B |
| 10/21/2024 | $43.23 | $41.85 (-3.19%) | $43.42 | $41.77 | 1.46 M | $12.02 B |
| 10/18/2024 | $43.41 | $43.49 (0.18%) | $44.30 | $43.16 | 2.05 M | $12.49 B |
| 10/17/2024 | $41.56 | $42.28 (1.73%) | $42.41 | $41.35 | 1.71 M | $12.15 B |
| 10/16/2024 | $41.41 | $41.65 (0.58%) | $41.97 | $41.40 | 1.11 M | $11.97 B |
| 10/15/2024 | $41.12 | $41.03 (-0.22%) | $41.61 | $40.82 | 1.35 M | $11.79 B |
| 10/14/2024 | $41.38 | $41.44 (0.15%) | $41.57 | $40.97 | 790,800 | $11.91 B |
| 10/11/2024 | $41.15 | $41.40 (0.61%) | $41.93 | $41.15 | 842,231 | $11.89 B |
| 10/10/2024 | $40.94 | $41.27 (0.81%) | $41.37 | $40.71 | 587,700 | $11.86 B |
| 10/09/2024 | $40.35 | $41.24 (2.21%) | $41.45 | $40.30 | 806,325 | $11.85 B |
| 10/08/2024 | $40.88 | $40.48 (-0.98%) | $41.00 | $40.07 | 1.19 M | $11.63 B |
| 10/07/2024 | $40.79 | $40.99 (0.49%) | $41.15 | $40.61 | 892,796 | $11.78 B |
| 10/04/2024 | $40.94 | $41.08 (0.34%) | $41.15 | $40.73 | 1.06 M | $11.80 B |
| 10/03/2024 | $40.54 | $40.37 (-0.42%) | $40.71 | $39.83 | 1.30 M | $11.60 B |
| 10/02/2024 | $40.98 | $41.29 (0.76%) | $41.65 | $40.97 | 908,497 | $11.86 B |
| 10/01/2024 | $40.99 | $40.97 (-0.05%) | $41.25 | $40.45 | 1.24 M | $11.77 B |
| 09/30/2024 | $41.62 | $41.04 (-1.39%) | $42.28 | $40.67 | 1.51 M | $11.79 B |