5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-17.87%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
+10.77%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+23.16%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $63.52 | $63.15 (-0.58%) | $63.89 | $62.57 | 1.22 M | $17.13 B |
| 09/17/2026 | $65.27 | $64.82 (-0.69%) | $65.63 | $64.70 | 888.92 K | $17.58 B |
| 09/16/2026 | $63.88 | $63.74 (-0.22%) | $64.52 | $63.14 | 1.55 M | $17.29 B |
| 09/15/2026 | $64.15 | $63.42 (-1.14%) | $64.43 | $63.10 | 1.49 M | $17.20 B |
| 09/14/2026 | $64.83 | $64.89 (0.09%) | $65.72 | $64.61 | 935.03 K | $17.60 B |
| 09/11/2026 | $66.20 | $66.13 (-0.11%) | $66.55 | $65.62 | 849.48 K | $17.93 B |
| 09/10/2026 | $65.02 | $65.14 (0.18%) | $65.41 | $64.60 | 1.31 M | $17.67 B |
| 09/09/2026 | $66.78 | $65.47 (-1.96%) | $67.22 | $65.41 | 946.86 K | $17.76 B |
| 09/08/2026 | $68.65 | $66.56 (-3.04%) | $68.93 | $66.49 | 1.01 M | $18.05 B |
| 09/04/2026 | $66.86 | $68.87 (3.01%) | $69.23 | $66.86 | 1.36 M | $18.68 B |
| 09/03/2026 | $66.66 | $67.09 (0.65%) | $67.72 | $66.33 | 1.01 M | $18.19 B |
| 09/02/2026 | $63.74 | $65.78 (3.2%) | $65.88 | $63.74 | 964.51 K | $17.84 B |
| 09/01/2026 | $65.00 | $63.63 (-2.11%) | $65.13 | $62.96 | 1.40 M | $17.26 B |
| 08/31/2026 | $65.98 | $65.57 (-0.62%) | $66.49 | $65.22 | 1.50 M | $17.78 B |
| 08/28/2026 | $66.22 | $65.86 (-0.54%) | $66.41 | $65.41 | 925.18 K | $17.86 B |
| 08/27/2026 | $66.25 | $65.71 (-0.82%) | $66.65 | $64.75 | 1.10 M | $17.82 B |
| 08/26/2026 | $65.80 | $66.00 (0.3%) | $66.04 | $65.08 | 1.66 M | $17.90 B |
| 08/25/2026 | $68.00 | $66.13 (-2.75%) | $68.25 | $65.92 | 1.66 M | $17.93 B |
| 08/24/2026 | $71.77 | $67.80 (-5.53%) | $72.14 | $67.34 | 2.19 M | $18.39 B |
| 08/21/2026 | $71.13 | $73.05 (2.7%) | $73.22 | $70.89 | 1.02 M | $19.81 B |
| 08/20/2026 | $70.17 | $70.39 (0.31%) | $70.80 | $69.43 | 953.18 K | $19.09 B |
| 08/19/2026 | $70.88 | $71.01 (0.18%) | $71.99 | $70.72 | 664.72 K | $19.26 B |
| 08/18/2026 | $70.91 | $70.27 (-0.9%) | $71.47 | $70.25 | 867.82 K | $19.06 B |
| 08/17/2026 | $70.24 | $71.29 (1.49%) | $71.69 | $70.20 | 1.15 M | $19.33 B |
| 08/14/2026 | $69.79 | $70.24 (0.64%) | $70.33 | $69.32 | 741.79 K | $19.05 B |
| 08/13/2026 | $69.85 | $69.97 (0.17%) | $70.32 | $68.90 | 821.51 K | $18.98 B |
| 08/12/2026 | $70.75 | $69.71 (-1.47%) | $70.75 | $69.03 | 881.90 K | $18.91 B |
| 08/11/2026 | $70.03 | $70.27 (0.34%) | $71.15 | $69.77 | 708.21 K | $19.06 B |
| 08/10/2026 | $70.25 | $69.89 (-0.51%) | $70.61 | $69.57 | 823.80 K | $18.95 B |
| 08/07/2026 | $68.52 | $70.36 (2.69%) | $70.57 | $68.52 | 1.19 M | $19.08 B |
| 08/06/2026 | $71.52 | $67.82 (-5.17%) | $71.68 | $67.71 | 1.84 M | $18.39 B |
| 08/05/2026 | $70.06 | $71.76 (2.43%) | $71.96 | $70.06 | 1.38 M | $19.46 B |
| 08/04/2026 | $67.86 | $70.04 (3.21%) | $70.40 | $67.43 | 2.45 M | $18.99 B |
| 08/03/2026 | $68.80 | $67.87 (-1.35%) | $69.74 | $67.72 | 955.74 K | $18.41 B |
| 07/31/2026 | $68.77 | $68.60 (-0.25%) | $69.04 | $65.92 | 2.53 M | $18.60 B |
| 07/30/2026 | $70.04 | $69.85 (-0.27%) | $70.34 | $68.75 | 1.87 M | $18.94 B |
| 07/29/2026 | $68.98 | $69.10 (0.17%) | $70.36 | $68.91 | 1.51 M | $18.74 B |
| 07/28/2026 | $67.42 | $69.02 (2.37%) | $69.45 | $66.97 | 1.56 M | $18.72 B |
| 07/27/2026 | $66.45 | $67.16 (1.07%) | $67.24 | $65.55 | 1.26 M | $18.68 B |
| 07/24/2026 | $66.00 | $65.66 (-0.52%) | $67.08 | $65.44 | 1.14 M | $18.26 B |
| 07/23/2026 | $66.76 | $65.76 (-1.5%) | $66.94 | $64.54 | 1.65 M | $18.29 B |
| 07/22/2026 | $67.65 | $67.58 (-0.1%) | $68.83 | $67.43 | 1.16 M | $18.79 B |
| 07/21/2026 | $66.66 | $67.87 (1.82%) | $68.58 | $66.26 | 1.13 M | $18.87 B |
| 07/20/2026 | $66.64 | $66.06 (-0.87%) | $67.05 | $66.03 | 939.15 K | $18.37 B |
| 07/17/2026 | $66.63 | $66.46 (-0.26%) | $66.64 | $64.78 | 1.15 M | $18.48 B |
| 07/16/2026 | $66.08 | $67.56 (2.24%) | $67.67 | $66.04 | 1.28 M | $18.79 B |
| 07/15/2026 | $65.05 | $66.29 (1.91%) | $66.42 | $64.78 | 1.04 M | $18.44 B |
| 07/14/2026 | $64.88 | $64.59 (-0.45%) | $65.13 | $63.78 | 1.04 M | $17.96 B |
| 07/13/2026 | $64.27 | $64.07 (-0.31%) | $64.90 | $63.81 | 710.00 K | $17.82 B |
| 07/10/2026 | $64.42 | $64.27 (-0.23%) | $64.97 | $63.81 | 1.03 M | $17.87 B |
| 07/09/2026 | $64.00 | $64.24 (0.38%) | $64.75 | $63.60 | 1.44 M | $17.87 B |
| 07/08/2026 | $63.60 | $62.97 (-0.99%) | $64.45 | $62.04 | 2.01 M | $17.51 B |
| 07/07/2026 | $65.04 | $64.30 (-1.14%) | $66.00 | $64.26 | 1.32 M | $17.88 B |
| 07/06/2026 | $63.82 | $65.68 (2.91%) | $65.82 | $63.82 | 1.57 M | $18.27 B |
| 07/02/2026 | $64.07 | $62.69 (-2.15%) | $65.00 | $61.88 | 1.43 M | $17.43 B |
| 07/01/2026 | $65.70 | $63.07 (-4%) | $65.70 | $63.03 | 790.07 K | $17.54 B |
| 06/30/2026 | $64.79 | $65.66 (1.34%) | $66.12 | $64.79 | 1.18 M | $18.26 B |
| 06/29/2026 | $64.18 | $64.79 (0.95%) | $64.86 | $63.29 | 2.04 M | $18.02 B |
| 06/26/2026 | $64.16 | $64.56 (0.62%) | $65.42 | $63.77 | 1.74 M | $17.95 B |
| 06/25/2026 | $64.87 | $65.35 (0.74%) | $65.87 | $64.61 | 1.29 M | $18.17 B |
| 06/24/2026 | $64.33 | $64.07 (-0.4%) | $64.83 | $63.41 | 1.03 M | $17.82 B |
| 06/23/2026 | $64.02 | $64.47 (0.7%) | $65.11 | $64.01 | 843.37 K | $17.93 B |
| 06/22/2026 | $65.23 | $65.96 (1.12%) | $67.28 | $64.96 | 1.19 M | $18.34 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.
