5 DAY PERFORMANCE
-15.73%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+35.86%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $65.15 | $65.35 (0.31%) | $66.27 | $64.83 | 1.44 M | $18.17 B |
| 06/17/2026 | $65.37 | $64.89 (-0.73%) | $66.73 | $64.76 | 1.19 M | $18.05 B |
| 06/16/2026 | $67.07 | $65.47 (-2.39%) | $67.17 | $65.43 | 1.06 M | $18.21 B |
| 06/15/2026 | $67.94 | $67.06 (-1.3%) | $68.37 | $67.01 | 1.32 M | $18.65 B |
| 06/12/2026 | $66.00 | $66.73 (1.11%) | $66.87 | $65.58 | 728.54 K | $18.56 B |
| 06/11/2026 | $64.64 | $65.77 (1.75%) | $65.98 | $63.77 | 1.09 M | $18.29 B |
| 06/10/2026 | $65.60 | $64.02 (-2.41%) | $65.79 | $63.98 | 1.12 M | $17.80 B |
| 06/09/2026 | $67.24 | $66.09 (-1.71%) | $67.57 | $64.63 | 871.95 K | $18.38 B |
| 06/08/2026 | $66.76 | $66.67 (-0.13%) | $67.18 | $66.25 | 828.71 K | $18.54 B |
| 06/05/2026 | $67.29 | $66.09 (-1.78%) | $67.56 | $65.76 | 974.71 K | $18.38 B |
| 06/04/2026 | $68.22 | $68.15 (-0.1%) | $68.70 | $67.12 | 1.02 M | $18.95 B |
| 06/03/2026 | $67.64 | $68.15 (0.75%) | $69.19 | $67.40 | 1.30 M | $18.95 B |
| 06/02/2026 | $65.63 | $68.11 (3.78%) | $68.78 | $65.63 | 1.38 M | $18.94 B |
| 06/01/2026 | $63.99 | $65.15 (1.81%) | $65.25 | $63.59 | 1.18 M | $18.12 B |
| 05/29/2026 | $66.00 | $64.76 (-1.88%) | $66.69 | $64.59 | 1.83 M | $18.01 B |
| 05/28/2026 | $66.00 | $66.12 (0.18%) | $66.65 | $65.55 | 1.03 M | $18.39 B |
| 05/27/2026 | $66.00 | $66.36 (0.55%) | $66.95 | $66.00 | 899.34 K | $18.45 B |
| 05/26/2026 | $65.00 | $65.20 (0.31%) | $65.85 | $64.82 | 999.90 K | $18.13 B |
| 05/22/2026 | $63.83 | $64.58 (1.17%) | $64.75 | $63.58 | 952.49 K | $17.96 B |
| 05/21/2026 | $60.38 | $63.09 (4.49%) | $63.25 | $60.10 | 1.01 M | $17.55 B |
| 05/20/2026 | $59.52 | $60.96 (2.42%) | $60.99 | $59.05 | 1.04 M | $16.95 B |
| 05/19/2026 | $59.70 | $59.42 (-0.47%) | $59.90 | $58.12 | 1.00 M | $16.52 B |
| 05/18/2026 | $60.58 | $59.59 (-1.63%) | $60.58 | $59.35 | 729.91 K | $16.57 B |
| 05/15/2026 | $62.10 | $60.40 (-2.74%) | $62.10 | $59.76 | 1.29 M | $16.80 B |
| 05/14/2026 | $62.71 | $63.33 (0.99%) | $64.35 | $62.71 | 1.28 M | $17.61 B |
| 05/13/2026 | $62.25 | $62.42 (0.27%) | $63.25 | $61.91 | 1.70 M | $17.36 B |
| 05/12/2026 | $62.63 | $62.29 (-0.54%) | $62.65 | $61.08 | 1.01 M | $17.32 B |
| 05/11/2026 | $63.66 | $62.54 (-1.76%) | $63.66 | $62.30 | 1.11 M | $17.39 B |
| 05/08/2026 | $61.59 | $63.11 (2.47%) | $63.15 | $61.59 | 1.18 M | $17.55 B |
| 05/07/2026 | $63.12 | $61.24 (-2.98%) | $63.47 | $61.15 | 1.35 M | $17.03 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.
