5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
-19.44%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+15.76%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $66.13 | $64.47 (-2.5%) | $66.20 | $64.15 | 207.38 K | |
| 11/04/2026 | $63.99 | $65.63 (2.56%) | $66.23 | $63.70 | 1.24 M | $17.31 B |
| 11/03/2026 | $65.03 | $62.97 (-3.17%) | $65.61 | $62.78 | 1.16 M | $16.61 B |
| 11/02/2026 | $63.67 | $65.52 (2.91%) | $66.18 | $63.67 | 998.35 K | $17.28 B |
| 10/30/2026 | $65.52 | $63.82 (-2.59%) | $67.00 | $63.42 | 1.52 M | $16.83 B |
| 10/29/2026 | $64.10 | $64.70 (0.94%) | $65.27 | $63.89 | 1.74 M | $17.06 B |
| 10/28/2026 | $64.33 | $63.99 (-0.53%) | $64.33 | $62.83 | 906.01 K | $16.87 B |
| 10/27/2026 | $63.90 | $64.13 (0.36%) | $64.49 | $63.65 | 924.48 K | $16.91 B |
| 10/26/2026 | $64.89 | $63.96 (-1.43%) | $64.89 | $63.70 | 912.10 K | $17.35 B |
| 10/23/2026 | $63.88 | $63.97 (0.14%) | $64.25 | $61.88 | 1.11 M | $17.35 B |
| 10/22/2026 | $63.13 | $64.72 (2.52%) | $64.79 | $62.76 | 998.90 K | $17.55 B |
| 10/21/2026 | $65.12 | $63.83 (-1.98%) | $65.66 | $63.46 | 1.69 M | $17.31 B |
| 10/20/2026 | $65.19 | $66.39 (1.84%) | $67.03 | $64.84 | 1.22 M | $18.00 B |
| 10/19/2026 | $66.00 | $65.43 (-0.86%) | $66.00 | $64.85 | 709.56 K | $17.74 B |
| 10/16/2026 | $66.71 | $65.99 (-1.08%) | $68.00 | $65.63 | 1.63 M | $17.90 B |
| 10/15/2026 | $64.45 | $66.41 (3.04%) | $66.77 | $64.23 | 1.53 M | $18.01 B |
| 10/14/2026 | $64.72 | $64.45 (-0.42%) | $65.34 | $64.34 | 894.60 K | $17.48 B |
| 10/13/2026 | $64.00 | $65.31 (2.05%) | $65.66 | $63.68 | 1.28 M | $17.71 B |
| 10/12/2026 | $63.95 | $63.56 (-0.61%) | $64.23 | $63.39 | 478.65 K | $17.24 B |
| 10/09/2026 | $63.99 | $63.99 (0%) | $64.39 | $63.66 | 640.83 K | $17.35 B |
| 10/08/2026 | $64.03 | $63.82 (-0.33%) | $64.06 | $62.90 | 1.55 M | $17.31 B |
| 10/07/2026 | $65.24 | $65.03 (-0.32%) | $65.66 | $64.22 | 1.13 M | $17.64 B |
| 10/06/2026 | $65.20 | $65.66 (0.71%) | $65.69 | $64.55 | 720.04 K | $17.81 B |
| 10/05/2026 | $64.57 | $64.92 (0.54%) | $65.19 | $64.11 | 688.60 K | $17.61 B |
| 10/02/2026 | $64.88 | $64.57 (-0.48%) | $65.20 | $63.85 | 725.04 K | $17.51 B |
| 10/01/2026 | $63.55 | $64.46 (1.43%) | $64.59 | $63.32 | 1.42 M | $17.48 B |
| 09/30/2026 | $64.91 | $63.67 (-1.91%) | $64.92 | $63.67 | 1.14 M | $17.27 B |
| 09/29/2026 | $64.76 | $64.56 (-0.31%) | $65.00 | $63.73 | 783.30 K | $17.51 B |
| 09/28/2026 | $64.08 | $64.64 (0.87%) | $65.30 | $64.05 | 1.09 M | $17.53 B |
| 09/25/2026 | $62.70 | $65.00 (3.67%) | $65.03 | $62.38 | 1.14 M | $17.63 B |
| 09/24/2026 | $63.56 | $62.22 (-2.11%) | $63.78 | $61.72 | 1.25 M | $16.87 B |
| 09/23/2026 | $63.18 | $63.73 (0.87%) | $64.59 | $62.36 | 1.28 M | $17.28 B |
| 09/22/2026 | $63.82 | $63.79 (-0.05%) | $64.13 | $63.06 | 858.31 K | $17.30 B |
| 09/21/2026 | $63.71 | $63.01 (-1.1%) | $63.81 | $62.78 | 931.15 K | $17.09 B |
| 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 |
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.
