5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-12.32%
3 MONTH PERFORMANCE
-20.10%
6 MONTH PERFORMANCE
-25.87%
YEAR-TO-DATE PERFORMANCE
-22.85%
1 YEAR PERFORMANCE
-32.62%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $32.22 | $32.25 (0.09%) | $32.70 | $32.09 | 2.04 M | $9.22 B |
| 04/16/2025 | $32.67 | $32.15 (-1.59%) | $32.76 | $31.75 | 973,276 | $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 | 715,042 | $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 |
| 02/28/2025 | $36.63 | $36.43 (-0.55%) | $36.82 | $35.68 | 1.93 M | $10.42 B |
| 02/27/2025 | $37.69 | $37.11 (-1.54%) | $37.95 | $37.08 | 1.11 M | $10.61 B |
| 02/26/2025 | $37.89 | $38.21 (0.84%) | $38.46 | $37.75 | 5.56 M | $10.92 B |
| 02/25/2025 | $38.69 | $38.21 (-1.24%) | $38.70 | $37.75 | 1.50 M | $10.92 B |
| 02/24/2025 | $38.25 | $38.34 (0.24%) | $38.85 | $37.76 | 963,092 | $10.96 B |
| 02/21/2025 | $39.07 | $38.08 (-2.53%) | $39.07 | $37.87 | 837,660 | $10.89 B |
| 02/20/2025 | $38.53 | $38.76 (0.6%) | $39.05 | $37.74 | 1.45 M | $11.08 B |
| 02/19/2025 | $37.80 | $38.16 (0.95%) | $38.57 | $37.42 | 1.69 M | $10.91 B |
| 02/18/2025 | $37.50 | $38.09 (1.57%) | $38.13 | $37.17 | 1.73 M | $10.89 B |
| 02/14/2025 | $37.49 | $37.85 (0.96%) | $39.79 | $37.49 | 4.26 M | $10.87 B |
| 02/13/2025 | $39.27 | $39.67 (1.02%) | $40.26 | $39.26 | 2.51 M | $11.40 B |
| 02/12/2025 | $38.85 | $39.04 (0.49%) | $39.26 | $38.58 | 989,354 | $11.22 B |
| 02/11/2025 | $38.60 | $39.19 (1.53%) | $39.29 | $38.60 | 1.37 M | $11.26 B |
| 02/10/2025 | $38.66 | $38.94 (0.72%) | $39.26 | $38.57 | 1.64 M | $11.19 B |
| 02/07/2025 | $38.52 | $38.62 (0.26%) | $38.91 | $37.93 | 1.90 M | $11.10 B |
| 02/06/2025 | $39.26 | $38.41 (-2.17%) | $40.00 | $38.30 | 2.17 M | $11.04 B |
| 02/05/2025 | $37.73 | $38.89 (3.07%) | $39.02 | $37.26 | 3.32 M | $11.17 B |
| 02/04/2025 | $38.20 | $37.76 (-1.15%) | $38.35 | $37.60 | 1.99 M | $10.85 B |
| 02/03/2025 | $36.60 | $37.15 (1.5%) | $37.74 | $35.05 | 6.57 M | $10.67 B |
| 01/31/2025 | $41.06 | $39.67 (-3.39%) | $41.25 | $39.48 | 2.19 M | $11.40 B |
| 01/30/2025 | $41.30 | $41.50 (0.48%) | $41.83 | $41.04 | 1.71 M | $11.92 B |
| 01/29/2025 | $41.00 | $41.01 (0.02%) | $41.19 | $40.79 | 826,142 | $11.78 B |
| 01/28/2025 | $41.11 | $41.09 (-0.05%) | $41.39 | $40.71 | 1.05 M | $11.81 B |
| 01/27/2025 | $41.28 | $41.56 (0.68%) | $41.69 | $41.16 | 1.69 M | $11.94 B |
| 01/24/2025 | $41.00 | $41.17 (0.41%) | $41.33 | $40.95 | 2.40 M | $11.83 B |
| 01/23/2025 | $40.10 | $40.20 (0.25%) | $40.40 | $39.97 | 1.16 M | $11.55 B |
| 01/22/2025 | $40.99 | $40.03 (-2.34%) | $40.99 | $39.96 | 1.39 M | $11.50 B |
| 01/21/2025 | $40.32 | $40.81 (1.22%) | $40.87 | $40.11 | 1.38 M | $11.72 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.
