5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
+16.44%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+74.07%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $61.63 | $62.70 (1.74%) | $63.28 | $61.35 | 1.51 M | $17.43 B |
| 05/05/2026 | $60.13 | $60.05 (-0.13%) | $60.63 | $59.67 | 2.52 M | $16.70 B |
| 05/04/2026 | $60.17 | $59.54 (-1.05%) | $61.02 | $58.60 | 2.31 M | $16.56 B |
| 05/01/2026 | $61.95 | $60.83 (-1.81%) | $62.09 | $57.48 | 4.09 M | $16.92 B |
| 04/30/2026 | $62.14 | $63.67 (2.46%) | $64.61 | $62.07 | 3.63 M | $17.71 B |
| 04/29/2026 | $61.35 | $61.78 (0.7%) | $62.60 | $61.35 | 2.00 M | $17.18 B |
| 04/28/2026 | $61.72 | $61.92 (0.32%) | $62.60 | $61.30 | 1.43 M | $17.22 B |
| 04/27/2026 | $63.05 | $62.28 (-1.22%) | $64.26 | $62.24 | 1.86 M | $17.51 B |
| 04/24/2026 | $63.05 | $62.94 (-0.17%) | $63.60 | $62.73 | 2.18 M | $17.70 B |
| 04/23/2026 | $61.11 | $62.20 (1.78%) | $62.65 | $61.01 | 1.87 M | $17.49 B |
| 04/22/2026 | $62.40 | $61.38 (-1.63%) | $62.44 | $61.30 | 1.37 M | $17.26 B |
| 04/21/2026 | $62.28 | $61.67 (-0.98%) | $63.02 | $61.60 | 1.42 M | $17.34 B |
| 04/20/2026 | $60.62 | $62.05 (2.36%) | $62.21 | $60.60 | 1.27 M | $17.45 B |
| 04/17/2026 | $58.57 | $60.56 (3.4%) | $61.45 | $58.52 | 2.51 M | $17.03 B |
| 04/16/2026 | $56.66 | $56.74 (0.14%) | $57.42 | $56.24 | 1.40 M | $15.96 B |
| 04/15/2026 | $57.35 | $56.43 (-1.6%) | $57.72 | $55.16 | 1.84 M | $15.87 B |
| 04/14/2026 | $58.29 | $57.82 (-0.81%) | $58.62 | $57.48 | 995.40 K | $16.26 B |
| 04/13/2026 | $57.04 | $58.26 (2.14%) | $58.36 | $56.90 | 967.44 K | $16.38 B |
| 04/10/2026 | $58.12 | $57.85 (-0.46%) | $58.47 | $57.42 | 1.47 M | $16.27 B |
| 04/09/2026 | $57.14 | $57.77 (1.1%) | $57.95 | $56.58 | 1.62 M | $16.24 B |
| 04/08/2026 | $56.63 | $57.30 (1.18%) | $58.07 | $56.54 | 1.80 M | $16.11 B |
| 04/07/2026 | $54.05 | $54.13 (0.15%) | $54.71 | $53.46 | 1.35 M | $15.22 B |
| 04/06/2026 | $54.78 | $54.67 (-0.2%) | $55.13 | $54.25 | 1.25 M | $15.37 B |
| 04/02/2026 | $55.39 | $55.16 (-0.42%) | $55.62 | $53.86 | 1.37 M | $15.51 B |
| 04/01/2026 | $56.00 | $56.52 (0.93%) | $57.16 | $56.00 | 1.34 M | $15.89 B |
| 03/31/2026 | $54.25 | $55.81 (2.88%) | $56.01 | $54.06 | 1.38 M | $15.69 B |
| 03/30/2026 | $55.18 | $53.43 (-3.17%) | $55.18 | $52.85 | 1.11 M | $15.02 B |
| 03/27/2026 | $55.15 | $54.38 (-1.4%) | $55.31 | $54.14 | 1.31 M | $15.29 B |
| 03/26/2026 | $55.51 | $55.41 (-0.18%) | $57.06 | $55.36 | 1.68 M | $15.58 B |
| 03/25/2026 | $55.75 | $56.11 (0.65%) | $56.48 | $55.71 | 1.66 M | $15.78 B |
| 03/24/2026 | $52.94 | $54.78 (3.48%) | $55.07 | $52.65 | 2.12 M | $15.40 B |
| 03/23/2026 | $53.76 | $53.78 (0.04%) | $54.04 | $52.87 | 3.19 M | $15.12 B |
| 03/20/2026 | $52.52 | $52.19 (-0.63%) | $52.53 | $51.45 | 2.19 M | $14.68 B |
| 03/19/2026 | $53.42 | $52.60 (-1.54%) | $53.53 | $51.83 | 2.97 M | $14.79 B |
| 03/18/2026 | $55.40 | $54.15 (-2.26%) | $55.63 | $53.80 | 2.00 M | $15.23 B |
| 03/17/2026 | $56.30 | $55.96 (-0.6%) | $56.99 | $55.68 | 1.40 M | $15.74 B |
| 03/16/2026 | $55.65 | $56.06 (0.74%) | $56.38 | $55.65 | 1.68 M | $15.76 B |
| 03/13/2026 | $56.61 | $55.06 (-2.74%) | $56.82 | $54.97 | 1.63 M | $15.48 B |
| 03/12/2026 | $56.91 | $56.42 (-0.86%) | $57.51 | $56.09 | 1.86 M | $15.87 B |
| 03/11/2026 | $57.60 | $57.83 (0.4%) | $58.80 | $57.60 | 1.23 M | $16.26 B |
| 03/10/2026 | $58.20 | $57.79 (-0.7%) | $58.81 | $57.54 | 1.47 M | $16.25 B |
| 03/09/2026 | $57.56 | $57.81 (0.43%) | $57.82 | $56.84 | 2.43 M | $16.26 B |
| 03/06/2026 | $59.96 | $58.85 (-1.85%) | $60.07 | $58.35 | 1.56 M | $16.55 B |
| 03/05/2026 | $61.20 | $60.90 (-0.49%) | $61.67 | $59.92 | 1.52 M | $17.13 B |
| 03/04/2026 | $62.66 | $61.97 (-1.1%) | $63.17 | $61.42 | 1.38 M | $17.43 B |
| 03/03/2026 | $61.37 | $61.78 (0.67%) | $62.46 | $60.73 | 2.49 M | $17.37 B |
| 03/02/2026 | $62.19 | $63.19 (1.61%) | $63.41 | $61.27 | 2.36 M | $17.77 B |
| 02/27/2026 | $63.60 | $63.05 (-0.86%) | $63.74 | $62.87 | 1.31 M | $17.73 B |
| 02/26/2026 | $64.75 | $64.15 (-0.93%) | $65.29 | $63.80 | 1.31 M | $18.04 B |
| 02/25/2026 | $65.00 | $64.60 (-0.62%) | $65.50 | $64.03 | 1.20 M | $18.17 B |
| 02/24/2026 | $64.23 | $64.98 (1.17%) | $65.28 | $63.88 | 1.58 M | $18.27 B |
| 02/23/2026 | $64.81 | $63.90 (-1.4%) | $65.26 | $63.52 | 2.16 M | $17.97 B |
| 02/20/2026 | $66.05 | $64.92 (-1.71%) | $66.66 | $64.90 | 3.06 M | $18.26 B |
| 02/19/2026 | $66.40 | $66.67 (0.41%) | $66.78 | $65.54 | 2.52 M | $18.75 B |
| 02/18/2026 | $67.63 | $66.84 (-1.17%) | $68.21 | $66.54 | 2.79 M | $18.80 B |
| 02/17/2026 | $66.65 | $66.82 (0.26%) | $67.99 | $65.12 | 5.91 M | $18.79 B |
| 02/13/2026 | $63.19 | $68.73 (8.77%) | $69.94 | $63.01 | 8.62 M | $19.41 B |
| 02/12/2026 | $57.78 | $57.82 (0.07%) | $58.26 | $56.71 | 2.86 M | $16.33 B |
| 02/11/2026 | $56.48 | $57.78 (2.3%) | $57.89 | $56.37 | 2.80 M | $16.32 B |
| 02/10/2026 | $54.90 | $56.22 (2.4%) | $56.24 | $54.89 | 1.65 M | $15.88 B |
| 02/09/2026 | $54.20 | $54.44 (0.44%) | $54.67 | $54.02 | 1.31 M | $15.37 B |
| 02/06/2026 | $52.65 | $54.02 (2.6%) | $54.09 | $52.65 | 1.58 M | $15.26 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.
