5 DAY PERFORMANCE
+15.55%
1 MONTH PERFORMANCE
+21.85%
3 MONTH PERFORMANCE
+39.77%
6 MONTH PERFORMANCE
+50.78%
YEAR-TO-DATE PERFORMANCE
+25.35%
1 YEAR PERFORMANCE
+76.51%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $66.65 | $66.82 (0.26%) | $67.99 | $65.12 | 5.80 M | $18.80 B |
| 02/13/2026 | $63.19 | $68.73 (8.77%) | $69.94 | $63.01 | 8.62 M | $19.41 B |
| 02/12/2026 | $57.78 | $57.82 (0.07%) | $58.26 | $56.71 | 2.86 M | $16.33 B |
| 02/11/2026 | $56.48 | $57.78 (2.3%) | $57.89 | $56.37 | 2.80 M | $16.32 B |
| 02/10/2026 | $54.90 | $56.22 (2.4%) | $56.24 | $54.89 | 1.65 M | $15.88 B |
| 02/09/2026 | $54.20 | $54.44 (0.44%) | $54.67 | $54.02 | 1.31 M | $15.37 B |
| 02/06/2026 | $52.65 | $54.02 (2.6%) | $54.09 | $52.65 | 1.58 M | $15.26 B |
| 02/05/2026 | $52.91 | $52.65 (-0.49%) | $53.24 | $52.32 | 2.13 M | $14.87 B |
| 02/04/2026 | $52.22 | $53.40 (2.26%) | $54.08 | $51.76 | 4.79 M | $15.08 B |
| 02/03/2026 | $51.37 | $51.45 (0.16%) | $52.41 | $51.09 | 1.04 M | $14.53 B |
| 02/02/2026 | $51.14 | $51.37 (0.45%) | $51.86 | $50.86 | 1.48 M | $14.51 B |
| 01/30/2026 | $51.51 | $51.14 (-0.72%) | $52.08 | $50.78 | 1.80 M | $14.44 B |
| 01/29/2026 | $52.72 | $52.79 (0.13%) | $53.08 | $51.94 | 1.27 M | $14.91 B |
| 01/28/2026 | $53.34 | $52.31 (-1.93%) | $53.45 | $52.20 | 1.24 M | $14.77 B |
| 01/27/2026 | $53.50 | $53.55 (0.09%) | $54.06 | $53.24 | 1.06 M | $15.12 B |
| 01/26/2026 | $53.15 | $53.21 (0.11%) | $53.29 | $52.64 | 1.32 M | $15.03 B |
| 01/23/2026 | $53.71 | $53.23 (-0.89%) | $53.87 | $53.03 | 1.41 M | $15.03 B |
| 01/22/2026 | $54.65 | $53.41 (-2.27%) | $55.11 | $53.26 | 1.54 M | $15.08 B |
| 01/21/2026 | $54.21 | $54.26 (0.09%) | $54.88 | $53.67 | 2.13 M | $15.32 B |
| 01/20/2026 | $53.94 | $53.63 (-0.57%) | $54.31 | $53.36 | 1.70 M | $15.15 B |
| 01/16/2026 | $56.05 | $54.83 (-2.18%) | $56.50 | $53.93 | 2.07 M | $15.48 B |
| 01/15/2026 | $56.56 | $56.42 (-0.25%) | $56.98 | $56.34 | 1.19 M | $15.93 B |
| 01/14/2026 | $57.29 | $56.53 (-1.33%) | $57.48 | $56.21 | 1.12 M | $15.96 B |
| 01/13/2026 | $56.65 | $56.99 (0.6%) | $57.01 | $56.21 | 1.41 M | $16.09 B |
| 01/12/2026 | $56.21 | $56.45 (0.43%) | $56.68 | $56.13 | 1.66 M | $15.94 B |
| 01/09/2026 | $56.36 | $56.21 (-0.27%) | $56.68 | $55.67 | 1.83 M | $15.84 B |
| 01/08/2026 | $55.86 | $55.92 (0.11%) | $56.89 | $55.59 | 2.30 M | $15.76 B |
| 01/07/2026 | $56.90 | $56.27 (-1.11%) | $57.55 | $55.99 | 1.35 M | $15.86 B |
| 01/06/2026 | $55.20 | $56.72 (2.75%) | $56.94 | $54.92 | 1.28 M | $15.98 B |
| 01/05/2026 | $54.49 | $55.04 (1.01%) | $55.50 | $54.49 | 1.30 M | $15.51 B |
| 01/02/2026 | $53.83 | $54.66 (1.54%) | $54.87 | $53.57 | 904.28 K | $15.40 B |
| 12/31/2025 | $53.56 | $53.30 (-0.49%) | $53.67 | $53.20 | 839.33 K | $15.02 B |
| 12/30/2025 | $53.73 | $53.64 (-0.17%) | $53.88 | $53.59 | 605.72 K | $15.12 B |
| 12/29/2025 | $53.74 | $53.77 (0.06%) | $54.20 | $53.59 | 574.51 K | $15.15 B |
| 12/26/2025 | $54.07 | $53.99 (-0.15%) | $54.07 | $53.71 | 343.40 K | $15.21 B |
| 12/24/2025 | $54.13 | $53.78 (-0.65%) | $54.34 | $53.50 | 374.90 K | $15.16 B |
| 12/23/2025 | $54.22 | $53.90 (-0.59%) | $54.56 | $53.70 | 1.49 M | $15.19 B |
| 12/22/2025 | $55.39 | $54.29 (-1.99%) | $55.42 | $54.23 | 2.05 M | $15.30 B |
| 12/19/2025 | $54.74 | $55.13 (0.71%) | $55.31 | $54.62 | 2.09 M | $15.54 B |
| 12/18/2025 | $54.00 | $54.51 (0.94%) | $55.16 | $53.83 | 2.03 M | $15.36 B |
| 12/17/2025 | $52.60 | $53.60 (1.9%) | $53.67 | $52.60 | 2.49 M | $15.10 B |
| 12/16/2025 | $52.40 | $52.77 (0.71%) | $52.97 | $52.16 | 2.04 M | $14.87 B |
| 12/15/2025 | $52.19 | $52.36 (0.33%) | $52.59 | $52.00 | 1.03 M | $14.76 B |
| 12/12/2025 | $52.00 | $51.86 (-0.27%) | $52.20 | $51.64 | 1.70 M | $14.61 B |
| 12/11/2025 | $51.10 | $51.78 (1.33%) | $51.97 | $50.91 | 1.62 M | $14.59 B |
| 12/10/2025 | $49.43 | $51.10 (3.38%) | $51.41 | $49.29 | 1.40 M | $14.40 B |
| 12/09/2025 | $49.10 | $49.29 (0.39%) | $49.84 | $48.82 | 1.44 M | $13.89 B |
| 12/08/2025 | $48.97 | $49.36 (0.8%) | $49.42 | $48.55 | 1.15 M | $13.91 B |
| 12/05/2025 | $49.22 | $49.03 (-0.39%) | $49.45 | $48.89 | 1.02 M | $13.82 B |
| 12/04/2025 | $49.65 | $48.95 (-1.41%) | $49.83 | $48.89 | 978.80 K | $13.79 B |
| 12/03/2025 | $49.34 | $49.50 (0.32%) | $49.79 | $49.32 | 1.08 M | $13.95 B |
| 12/02/2025 | $49.50 | $49.32 (-0.36%) | $49.59 | $48.85 | 848.75 K | $13.90 B |
| 12/01/2025 | $48.84 | $49.29 (0.92%) | $49.99 | $48.56 | 2.04 M | $13.89 B |
| 11/28/2025 | $48.78 | $48.84 (0.12%) | $49.26 | $48.63 | 529.30 K | $13.76 B |
| 11/26/2025 | $49.16 | $48.83 (-0.67%) | $49.53 | $48.81 | 1.06 M | $13.76 B |
| 11/25/2025 | $48.69 | $49.19 (1.03%) | $49.77 | $48.51 | 2.00 M | $13.86 B |
| 11/24/2025 | $48.50 | $48.31 (-0.39%) | $48.63 | $47.82 | 1.49 M | $13.61 B |
| 11/21/2025 | $46.40 | $48.26 (4.01%) | $48.36 | $46.37 | 2.05 M | $13.60 B |
| 11/20/2025 | $47.68 | $45.65 (-4.26%) | $48.04 | $45.33 | 1.74 M | $12.86 B |
| 11/19/2025 | $48.00 | $47.49 (-1.06%) | $48.00 | $47.27 | 1.01 M | $13.38 B |
| 11/18/2025 | $47.39 | $47.65 (0.55%) | $48.05 | $47.01 | 1.80 M | $13.43 B |
| 11/17/2025 | $48.89 | $47.80 (-2.23%) | $49.18 | $47.53 | 2.01 M | $13.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
