5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
+9.94%
3 MONTH PERFORMANCE
+29.03%
6 MONTH PERFORMANCE
+32.16%
YEAR-TO-DATE PERFORMANCE
+5.40%
1 YEAR PERFORMANCE
+42.12%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
