5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-19.64%
YEAR-TO-DATE PERFORMANCE
-13.20%
1 YEAR PERFORMANCE
-19.76%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $36.10 | $36.28 (0.5%) | $36.60 | $35.97 | 1.96 M | $10.37 B |
| 05/29/2025 | $36.48 | $36.36 (-0.33%) | $36.65 | $36.18 | 1.23 M | $10.40 B |
| 05/28/2025 | $36.46 | $36.05 (-1.12%) | $36.46 | $36.02 | 1.67 M | $10.31 B |
| 05/27/2025 | $36.19 | $36.52 (0.91%) | $36.55 | $35.95 | 2.69 M | $10.44 B |
| 05/23/2025 | $34.94 | $35.45 (1.46%) | $35.58 | $34.94 | 1.75 M | $10.14 B |
| 05/22/2025 | $35.51 | $35.67 (0.45%) | $35.82 | $35.38 | 7.09 M | $10.20 B |
| 05/21/2025 | $35.99 | $35.61 (-1.06%) | $36.22 | $35.61 | 1.49 M | $10.18 B |
| 05/20/2025 | $36.76 | $36.29 (-1.28%) | $37.05 | $36.05 | 1.26 M | $10.38 B |
| 05/19/2025 | $35.91 | $36.62 (1.98%) | $36.67 | $35.91 | 953.14 K | $10.47 B |
| 05/16/2025 | $36.03 | $36.69 (1.83%) | $36.73 | $35.75 | 2.31 M | $10.49 B |
| 05/15/2025 | $36.49 | $36.46 (-0.08%) | $36.81 | $36.30 | 5.25 M | $10.42 B |
| 05/14/2025 | $37.44 | $36.87 (-1.52%) | $37.58 | $36.87 | 1.74 M | $10.54 B |
| 05/13/2025 | $36.63 | $37.13 (1.37%) | $37.17 | $36.22 | 1.66 M | $10.62 B |
| 05/12/2025 | $36.14 | $36.35 (0.58%) | $36.76 | $36.04 | 1.71 M | $10.39 B |
| 05/09/2025 | $34.92 | $34.80 (-0.34%) | $35.15 | $34.54 | 818.90 K | $9.95 B |
| 05/08/2025 | $33.75 | $34.52 (2.28%) | $34.95 | $33.50 | 1.46 M | $9.87 B |
| 05/07/2025 | $33.64 | $33.38 (-0.77%) | $33.64 | $32.81 | 1.58 M | $9.54 B |
| 05/06/2025 | $32.98 | $33.21 (0.7%) | $33.42 | $32.55 | 2.26 M | $9.49 B |
| 05/05/2025 | $33.11 | $33.28 (0.51%) | $34.33 | $32.87 | 2.80 M | $9.51 B |
| 05/02/2025 | $35.28 | $33.06 (-6.29%) | $35.78 | $33.03 | 4.58 M | $9.45 B |
| 05/01/2025 | $35.05 | $35.01 (-0.11%) | $35.50 | $34.89 | 2.89 M | $10.01 B |
| 04/30/2025 | $34.49 | $34.76 (0.78%) | $34.88 | $34.09 | 2.29 M | $9.94 B |
| 04/29/2025 | $34.22 | $35.01 (2.31%) | $35.06 | $34.22 | 1.77 M | $10.01 B |
| 04/28/2025 | $34.26 | $34.27 (0.03%) | $34.72 | $33.99 | 1.33 M | $9.80 B |
| 04/25/2025 | $34.00 | $34.06 (0.18%) | $34.25 | $33.85 | 1.38 M | $9.74 B |
| 04/24/2025 | $33.63 | $34.04 (1.22%) | $34.06 | $33.25 | 1.67 M | $9.73 B |
| 04/23/2025 | $33.85 | $33.30 (-1.62%) | $34.36 | $33.23 | 1.78 M | $9.52 B |
| 04/22/2025 | $32.78 | $32.99 (0.64%) | $33.28 | $32.61 | 1.82 M | $9.43 B |
| 04/21/2025 | $32.10 | $32.25 (0.47%) | $32.32 | $31.52 | 7.36 M | $9.22 B |
| 04/17/2025 | $32.22 | $32.25 (0.09%) | $32.70 | $32.09 | 2.07 M | $9.22 B |
| 04/16/2025 | $32.67 | $32.15 (-1.59%) | $32.76 | $31.75 | 973.28 K | $9.19 B |
| 04/15/2025 | $32.40 | $32.32 (-0.25%) | $33.33 | $31.93 | 1.45 M | $9.24 B |
| 04/14/2025 | $32.68 | $32.79 (0.34%) | $32.98 | $31.73 | 2.99 M | $9.37 B |
| 04/11/2025 | $31.99 | $32.21 (0.69%) | $32.34 | $31.47 | 1.83 M | $9.21 B |
| 04/10/2025 | $32.31 | $32.13 (-0.56%) | $32.52 | $31.39 | 2.67 M | $9.19 B |
| 04/09/2025 | $30.71 | $33.65 (9.57%) | $33.95 | $30.65 | 2.67 M | $9.62 B |
| 04/08/2025 | $32.07 | $30.82 (-3.9%) | $32.54 | $30.39 | 1.97 M | $8.81 B |
| 04/07/2025 | $31.09 | $31.57 (1.54%) | $32.76 | $30.71 | 2.55 M | $9.03 B |
| 04/04/2025 | $32.16 | $32.47 (0.96%) | $32.76 | $31.26 | 2.25 M | $9.28 B |
| 04/03/2025 | $33.71 | $33.13 (-1.72%) | $34.05 | $32.78 | 2.63 M | $9.47 B |
| 04/02/2025 | $33.74 | $34.57 (2.46%) | $34.80 | $33.51 | 1.28 M | $9.88 B |
| 04/01/2025 | $34.07 | $34.22 (0.44%) | $34.51 | $33.31 | 1.84 M | $9.78 B |
| 03/31/2025 | $33.42 | $33.99 (1.71%) | $34.31 | $33.28 | 1.92 M | $9.72 B |
| 03/28/2025 | $34.80 | $34.00 (-2.3%) | $34.96 | $33.93 | 1.65 M | $9.72 B |
| 03/27/2025 | $36.67 | $34.97 (-4.64%) | $36.82 | $34.56 | 3.77 M | $10.00 B |
| 03/26/2025 | $37.17 | $37.65 (1.29%) | $37.69 | $36.87 | 1.42 M | $10.76 B |
| 03/25/2025 | $37.82 | $37.21 (-1.61%) | $37.83 | $37.02 | 715.04 K | $10.64 B |
| 03/24/2025 | $36.87 | $37.46 (1.6%) | $37.70 | $36.87 | 1.04 M | $10.71 B |
| 03/21/2025 | $35.82 | $36.42 (1.68%) | $36.49 | $35.40 | 1.93 M | $10.41 B |
| 03/20/2025 | $35.78 | $36.19 (1.15%) | $36.66 | $35.59 | 1.09 M | $10.35 B |
| 03/19/2025 | $36.80 | $36.30 (-1.36%) | $37.08 | $36.10 | 1.54 M | $10.38 B |
| 03/18/2025 | $36.83 | $36.77 (-0.16%) | $36.95 | $36.47 | 1.58 M | $10.51 B |
| 03/17/2025 | $36.50 | $36.74 (0.66%) | $37.30 | $36.41 | 1.67 M | $10.50 B |
| 03/14/2025 | $35.87 | $36.40 (1.48%) | $36.61 | $35.80 | 1.68 M | $10.41 B |
| 03/13/2025 | $36.07 | $35.48 (-1.64%) | $36.77 | $35.41 | 2.03 M | $10.14 B |
| 03/12/2025 | $36.84 | $36.37 (-1.28%) | $36.86 | $35.76 | 2.00 M | $10.40 B |
| 03/11/2025 | $38.37 | $36.81 (-4.07%) | $38.37 | $35.99 | 3.06 M | $10.52 B |
| 03/10/2025 | $37.55 | $38.21 (1.76%) | $38.74 | $37.55 | 2.72 M | $10.92 B |
| 03/07/2025 | $37.15 | $38.02 (2.34%) | $38.08 | $36.88 | 1.60 M | $10.87 B |
| 03/06/2025 | $36.51 | $37.42 (2.49%) | $37.49 | $36.30 | 2.20 M | $10.70 B |
| 03/05/2025 | $35.06 | $36.81 (4.99%) | $36.93 | $34.81 | 2.78 M | $10.52 B |
| 03/04/2025 | $34.33 | $34.14 (-0.55%) | $34.68 | $33.30 | 2.59 M | $9.76 B |
| 03/03/2025 | $36.82 | $35.33 (-4.05%) | $37.20 | $35.06 | 1.75 M | $10.10 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.
