5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
-10.48%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+54.61%
Magna International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $64.96 | $65.96 (1.54%) | $67.28 | $64.96 | 956.99 K | $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 |
| 05/06/2026 | $61.63 | $62.70 (1.74%) | $63.28 | $61.35 | 1.53 M | $17.44 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 | $17.32 B |
| 04/24/2026 | $63.05 | $62.94 (-0.17%) | $63.60 | $62.73 | 2.18 M | $17.50 B |
| 04/23/2026 | $61.11 | $62.20 (1.78%) | $62.65 | $61.01 | 1.87 M | $17.30 B |
| 04/22/2026 | $62.40 | $61.38 (-1.63%) | $62.44 | $61.30 | 1.37 M | $17.07 B |
| 04/21/2026 | $62.28 | $61.67 (-0.98%) | $63.02 | $61.60 | 1.42 M | $17.15 B |
| 04/20/2026 | $60.62 | $62.05 (2.36%) | $62.21 | $60.60 | 1.27 M | $17.26 B |
| 04/17/2026 | $58.57 | $60.56 (3.4%) | $61.45 | $58.52 | 2.51 M | $16.84 B |
| 04/16/2026 | $56.66 | $56.74 (0.14%) | $57.42 | $56.24 | 1.40 M | $15.78 B |
| 04/15/2026 | $57.35 | $56.43 (-1.6%) | $57.72 | $55.16 | 1.84 M | $15.69 B |
| 04/14/2026 | $58.29 | $57.82 (-0.81%) | $58.62 | $57.48 | 995.40 K | $16.08 B |
| 04/13/2026 | $57.04 | $58.26 (2.14%) | $58.36 | $56.90 | 967.44 K | $16.20 B |
| 04/10/2026 | $58.12 | $57.85 (-0.46%) | $58.47 | $57.42 | 1.47 M | $16.09 B |
| 04/09/2026 | $57.14 | $57.77 (1.1%) | $57.95 | $56.58 | 1.62 M | $16.07 B |
| 04/08/2026 | $56.63 | $57.30 (1.18%) | $58.07 | $56.54 | 1.80 M | $15.94 B |
| 04/07/2026 | $54.05 | $54.13 (0.15%) | $54.71 | $53.46 | 1.35 M | $15.05 B |
| 04/06/2026 | $54.78 | $54.67 (-0.2%) | $55.13 | $54.25 | 1.25 M | $15.20 B |
| 04/02/2026 | $55.39 | $55.16 (-0.42%) | $55.62 | $53.86 | 1.37 M | $15.34 B |
| 04/01/2026 | $56.00 | $56.52 (0.93%) | $57.16 | $56.00 | 1.34 M | $15.72 B |
| 03/31/2026 | $54.25 | $55.81 (2.88%) | $56.01 | $54.06 | 1.38 M | $15.52 B |
| 03/30/2026 | $55.18 | $53.43 (-3.17%) | $55.18 | $52.85 | 1.11 M | $14.86 B |
| 03/27/2026 | $55.15 | $54.38 (-1.4%) | $55.31 | $54.14 | 1.31 M | $15.12 B |
| 03/26/2026 | $55.51 | $55.41 (-0.18%) | $57.06 | $55.36 | 1.68 M | $15.41 B |
| 03/25/2026 | $55.75 | $56.11 (0.65%) | $56.48 | $55.71 | 1.66 M | $15.60 B |
| 03/24/2026 | $52.94 | $54.78 (3.48%) | $55.07 | $52.65 | 2.12 M | $15.23 B |
| 03/23/2026 | $53.76 | $53.78 (0.04%) | $54.04 | $52.87 | 3.19 M | $14.96 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.
