Magna International Inc. (MGA)
NYSE: MGA
· Real-Time Price · USD
48.99
0.49 (1.01%)
At close: Oct 03, 2025, 3:59 PM
48.41
-1.19%
After-hours: Oct 03, 2025, 06:42 PM EDT
MGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.50 | 49.00 | 48.41 | 49.00 | 49.00 | 1.03% | 1,219,775 |
| Oct 2, 2025 | 47.78 | 48.52 | 47.58 | 48.50 | 48.50 | 2.15% | 1,485,141 |
| Oct 1, 2025 | 47.35 | 47.57 | 47.00 | 47.48 | 47.48 | 0.21% | 1,790,299 |
| Sep 30, 2025 | 46.93 | 47.41 | 46.76 | 47.38 | 47.38 | 0.94% | 1,178,913 |
| Sep 29, 2025 | 46.84 | 47.17 | 46.36 | 46.94 | 46.94 | 0.69% | 1,941,300 |
| Sep 26, 2025 | 46.64 | 46.77 | 46.05 | 46.62 | 46.62 | 0.13% | 2,162,919 |
| Sep 25, 2025 | 46.07 | 46.63 | 45.58 | 46.56 | 46.56 | 1.15% | 1,177,914 |
| Sep 24, 2025 | 46.01 | 46.45 | 45.80 | 46.03 | 46.03 | -0.39% | 1,227,700 |
| Sep 23, 2025 | 46.72 | 46.87 | 46.13 | 46.21 | 46.21 | -0.43% | 1,148,300 |
| Sep 22, 2025 | 46.74 | 46.93 | 46.35 | 46.41 | 46.41 | -1.13% | 1,271,906 |
| Sep 19, 2025 | 47.73 | 47.79 | 46.81 | 46.94 | 46.94 | -0.82% | 1,612,200 |
| Sep 18, 2025 | 46.93 | 47.45 | 46.80 | 47.33 | 47.33 | 1.24% | 1,043,900 |
| Sep 17, 2025 | 46.18 | 47.54 | 46.18 | 46.75 | 46.75 | 1.30% | 1,422,721 |
| Sep 16, 2025 | 46.99 | 47.09 | 46.09 | 46.15 | 46.15 | -1.54% | 2,101,800 |
| Sep 15, 2025 | 46.50 | 46.89 | 46.37 | 46.87 | 46.87 | 1.06% | 1,348,938 |
| Sep 12, 2025 | 46.40 | 46.61 | 46.10 | 46.38 | 46.38 | -0.88% | 1,078,043 |
| Sep 11, 2025 | 45.75 | 46.96 | 45.75 | 46.79 | 46.79 | 2.18% | 1,499,700 |
| Sep 10, 2025 | 45.72 | 46.05 | 45.33 | 45.79 | 45.79 | -0.43% | 1,556,700 |
| Sep 9, 2025 | 46.06 | 46.11 | 45.57 | 45.99 | 45.99 | -0.15% | 2,132,306 |
| Sep 8, 2025 | 45.99 | 46.13 | 45.17 | 46.06 | 46.06 | 0.39% | 1,166,611 |
Page 1 of 136