-
5 DAY PERFORMANCE
+2.94% -
1 MONTH PERFORMANCE
+7.85% -
3 MONTH PERFORMANCE
+10.09% -
6 MONTH PERFORMANCE
-1.95% -
YEAR-TO-DATE PERFORMANCE
-23.51% -
1 YEAR PERFORMANCE
-16.85%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $44.02 | $45.19 (2.65%) | $45.31 | $43.93 | 1.01 M | $12.95 B |
| 11/21/2024 | $42.65 | $44.14 (3.49%) | $44.25 | $42.65 | 1.92 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 |
| 09/27/2024 | $42.89 | $42.73 (-0.37%) | $43.54 | $42.56 | 1.39 M | $12.28 B |
| 09/26/2024 | $41.27 | $42.20 (2.25%) | $42.56 | $40.99 | 1.80 M | $12.12 B |
| 09/25/2024 | $42.13 | $40.35 (-4.23%) | $42.25 | $40.21 | 1.81 M | $11.59 B |
| 09/24/2024 | $42.59 | $42.79 (0.47%) | $42.90 | $42.44 | 968,511 | $12.29 B |
| 09/23/2024 | $42.09 | $42.17 (0.19%) | $42.62 | $41.84 | 1.23 M | $12.12 B |
| 09/20/2024 | $42.13 | $42.00 (-0.31%) | $42.30 | $41.53 | 2.13 M | $12.07 B |
| 09/19/2024 | $41.95 | $42.51 (1.33%) | $42.88 | $41.95 | 1.91 M | $12.21 B |
| 09/18/2024 | $41.33 | $41.30 (-0.07%) | $42.40 | $40.93 | 1.23 M | $11.87 B |
| 09/17/2024 | $40.43 | $41.20 (1.9%) | $41.58 | $40.37 | 1.23 M | $11.84 B |
| 09/16/2024 | $40.42 | $40.14 (-0.69%) | $40.43 | $39.78 | 1.74 M | $11.53 B |
| 09/13/2024 | $39.81 | $40.20 (0.98%) | $40.42 | $39.81 | 1.25 M | $11.55 B |
| 09/12/2024 | $39.30 | $39.42 (0.31%) | $39.49 | $38.89 | 1.25 M | $11.33 B |
| 09/11/2024 | $38.67 | $39.28 (1.58%) | $39.38 | $38.19 | 1.34 M | $11.29 B |
| 09/10/2024 | $39.01 | $38.66 (-0.9%) | $39.06 | $38.05 | 1.78 M | $11.11 B |
| 09/09/2024 | $39.43 | $39.71 (0.71%) | $40.00 | $39.32 | 1.12 M | $11.41 B |
| 09/06/2024 | $40.58 | $39.36 (-3.01%) | $40.70 | $39.05 | 1.44 M | $11.31 B |
| 09/05/2024 | $41.09 | $40.50 (-1.44%) | $41.73 | $40.16 | 1.26 M | $11.64 B |
| 09/04/2024 | $40.89 | $41.58 (1.69%) | $41.91 | $40.82 | 1.42 M | $11.95 B |
| 09/03/2024 | $41.58 | $40.96 (-1.49%) | $41.84 | $40.81 | 2.69 M | $11.77 B |
| 08/30/2024 | $41.86 | $42.03 (0.41%) | $42.06 | $41.45 | 1.40 M | $12.08 B |
| 08/29/2024 | $42.16 | $41.69 (-1.11%) | $42.47 | $41.64 | 1.24 M | $11.98 B |
| 08/28/2024 | $42.26 | $41.82 (-1.04%) | $42.59 | $41.60 | 930,934 | $12.01 B |
| 08/27/2024 | $42.78 | $42.47 (-0.72%) | $42.84 | $42.20 | 817,448 | $12.20 B |
| 08/26/2024 | $42.82 | $42.78 (-0.09%) | $43.25 | $42.33 | 1.13 M | $12.29 B |
| 08/23/2024 | $41.53 | $42.56 (2.48%) | $43.09 | $41.34 | 1.38 M | $12.23 B |
| 08/22/2024 | $41.40 | $41.05 (-0.85%) | $41.56 | $40.95 | 663,446 | $11.79 B |