5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
+35.10%
YEAR-TO-DATE PERFORMANCE
+17.16%
1 YEAR PERFORMANCE
+6.90%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $49.65 | $48.95 (-1.41%) | $49.83 | $48.89 | 914.18 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 |
| 11/14/2025 | $48.57 | $49.09 (1.07%) | $49.21 | $48.34 | 2.00 M | $13.83 B |
| 11/13/2025 | $50.26 | $49.48 (-1.55%) | $50.77 | $49.18 | 1.57 M | $13.94 B |
| 11/12/2025 | $50.00 | $50.37 (0.74%) | $50.50 | $49.84 | 1.24 M | $14.19 B |
| 11/11/2025 | $49.39 | $49.81 (0.85%) | $49.87 | $49.15 | 1.52 M | $14.04 B |
| 11/10/2025 | $49.95 | $49.19 (-1.52%) | $49.98 | $49.17 | 1.77 M | $13.86 B |
| 11/07/2025 | $49.70 | $49.87 (0.34%) | $50.20 | $49.54 | 1.36 M | $14.05 B |
| 11/06/2025 | $49.98 | $49.65 (-0.66%) | $50.30 | $49.50 | 1.72 M | $13.99 B |
| 11/05/2025 | $49.17 | $49.94 (1.57%) | $50.35 | $48.93 | 1.94 M | $14.07 B |
| 11/04/2025 | $48.48 | $48.93 (0.93%) | $49.20 | $48.20 | 1.64 M | $13.79 B |
| 11/03/2025 | $47.35 | $49.27 (4.05%) | $49.61 | $47.35 | 2.16 M | $13.88 B |
| 10/31/2025 | $46.01 | $47.21 (2.61%) | $47.87 | $45.59 | 3.28 M | $13.30 B |
| 10/30/2025 | $44.88 | $44.65 (-0.51%) | $45.39 | $44.64 | 1.67 M | $12.58 B |
| 10/29/2025 | $45.40 | $45.50 (0.22%) | $45.77 | $45.05 | 1.23 M | $12.82 B |
| 10/28/2025 | $45.20 | $45.51 (0.69%) | $45.64 | $45.02 | 1.02 M | $13.01 B |
| 10/27/2025 | $46.43 | $45.41 (-2.2%) | $46.49 | $45.32 | 1.05 M | $12.98 B |
| 10/24/2025 | $46.27 | $46.21 (-0.13%) | $46.41 | $46.06 | 763.10 K | $13.21 B |
| 10/23/2025 | $45.66 | $46.07 (0.9%) | $46.69 | $45.66 | 1.81 M | $13.17 B |
| 10/22/2025 | $46.18 | $45.72 (-1%) | $46.38 | $45.54 | 864.80 K | $13.07 B |
| 10/21/2025 | $45.27 | $46.22 (2.1%) | $46.40 | $45.04 | 1.85 M | $13.21 B |
| 10/20/2025 | $45.32 | $44.82 (-1.1%) | $45.32 | $44.68 | 1.15 M | $12.81 B |
| 10/17/2025 | $44.53 | $44.77 (0.54%) | $44.89 | $44.35 | 1.05 M | $12.80 B |
| 10/16/2025 | $44.68 | $44.75 (0.16%) | $44.91 | $44.33 | 1.61 M | $12.79 B |
| 10/15/2025 | $45.09 | $44.84 (-0.55%) | $45.33 | $44.31 | 1.22 M | $12.82 B |
| 10/14/2025 | $43.27 | $44.98 (3.95%) | $45.10 | $43.11 | 1.42 M | $12.86 B |
| 10/13/2025 | $44.12 | $43.94 (-0.41%) | $44.53 | $43.80 | 545.00 K | $12.56 B |
| 10/10/2025 | $44.92 | $43.54 (-3.07%) | $44.93 | $43.44 | 1.10 M | $12.45 B |
| 10/09/2025 | $46.01 | $44.54 (-3.19%) | $46.26 | $44.29 | 1.59 M | $12.73 B |
| 10/08/2025 | $46.58 | $46.19 (-0.84%) | $46.70 | $45.99 | 1.60 M | $13.21 B |
| 10/07/2025 | $49.00 | $46.55 (-5%) | $49.18 | $46.44 | 2.85 M | $13.31 B |
| 10/06/2025 | $49.32 | $49.20 (-0.24%) | $49.80 | $48.86 | 1.42 M | $14.07 B |
| 10/03/2025 | $48.50 | $49.00 (1.03%) | $49.00 | $48.41 | 1.23 M | $14.01 B |
| 10/02/2025 | $47.78 | $48.50 (1.51%) | $48.52 | $47.58 | 1.49 M | $13.87 B |
| 10/01/2025 | $47.35 | $47.48 (0.27%) | $47.57 | $47.00 | 1.79 M | $13.57 B |
| 09/30/2025 | $46.93 | $47.38 (0.96%) | $47.41 | $46.76 | 1.18 M | $13.55 B |
| 09/29/2025 | $46.84 | $46.94 (0.21%) | $47.17 | $46.36 | 1.94 M | $13.42 B |
| 09/26/2025 | $46.64 | $46.62 (-0.04%) | $46.77 | $46.05 | 2.16 M | $13.33 B |
| 09/25/2025 | $46.07 | $46.56 (1.06%) | $46.63 | $45.58 | 1.18 M | $13.31 B |
| 09/24/2025 | $46.01 | $46.03 (0.04%) | $46.45 | $45.80 | 1.23 M | $13.16 B |
| 09/23/2025 | $46.72 | $46.21 (-1.09%) | $46.87 | $46.13 | 1.15 M | $13.21 B |
| 09/22/2025 | $46.74 | $46.41 (-0.71%) | $46.93 | $46.35 | 1.27 M | $13.27 B |
| 09/19/2025 | $47.73 | $46.94 (-1.66%) | $47.79 | $46.81 | 1.61 M | $13.42 B |
| 09/18/2025 | $46.93 | $47.33 (0.85%) | $47.45 | $46.80 | 1.04 M | $13.53 B |
| 09/17/2025 | $46.18 | $46.75 (1.23%) | $47.54 | $46.18 | 1.42 M | $13.37 B |
| 09/16/2025 | $46.99 | $46.15 (-1.79%) | $47.09 | $46.09 | 2.10 M | $13.19 B |
| 09/15/2025 | $46.50 | $46.87 (0.8%) | $46.89 | $46.37 | 1.35 M | $13.40 B |
| 09/12/2025 | $46.40 | $46.38 (-0.04%) | $46.61 | $46.10 | 1.08 M | $13.26 B |
| 09/11/2025 | $45.75 | $46.79 (2.27%) | $46.96 | $45.75 | 1.50 M | $13.38 B |
| 09/10/2025 | $45.72 | $45.79 (0.15%) | $46.05 | $45.33 | 1.56 M | $13.09 B |
| 09/09/2025 | $46.06 | $45.99 (-0.15%) | $46.11 | $45.57 | 2.13 M | $13.15 B |
| 09/08/2025 | $45.99 | $46.06 (0.15%) | $46.13 | $45.17 | 1.17 M | $13.17 B |
| 09/05/2025 | $45.64 | $45.88 (0.53%) | $46.08 | $45.33 | 2.57 M | $13.12 B |
| 09/04/2025 | $44.96 | $45.35 (0.87%) | $45.41 | $44.83 | 4.55 M | $12.97 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.
