Dark

MGA
Magna International
stock NYSE

At Close

Aug 5, 2026 3:59:53 PM EDT

71.72USD+2.399%(+1.68)1,343,777

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

67.50USD-3.626%(-2.54)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

71.76USD+0.056%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	70.0600	71.9600	70.0600	71.7600	+2.456%	1,381,999	0.000%
2026-08-04	67.8600	70.3950	67.4300	70.0400	+3.197%	2,454,289	+2.456%
2026-08-03	68.8000	69.7357	67.7187	67.8700	-1.064%	955,744	+5.732%
2026-07-31	68.7700	69.0400	65.9225	68.6000	-1.790%	2,533,807	+4.606%
2026-07-30	70.0400	70.3400	68.7500	69.8500	+1.085%	1,874,461	+2.734%
2026-07-29	68.9800	70.3625	68.9080	69.1000	+0.116%	1,507,144	+3.849%
2026-07-28	67.4200	69.4500	66.9750	69.0200	+2.770%	1,559,164	+3.970%
2026-07-27	66.4500	67.2400	65.5450	67.1600	+2.284%	1,261,742	+6.849%
2026-07-24	66.0000	67.0800	65.4350	65.6600	-0.152%	1,144,086	+9.290%
2026-07-23	66.7600	66.9400	64.5400	65.7600	-2.693%	1,647,206	+9.124%
2026-07-22	67.6500	68.8300	67.4250	67.5800	-0.427%	1,164,570	+6.185%
2026-07-21	66.6600	68.5800	66.2600	67.8700	+2.740%	1,133,533	+5.732%
2026-07-20	66.6400	67.0500	66.0300	66.0600	-0.602%	939,147	+8.629%
2026-07-17	66.6300	66.6400	64.7800	66.4600	-1.628%	1,145,149	+7.975%
2026-07-16	66.0800	67.6700	66.0432	67.5600	+1.916%	1,281,659	+6.217%
2026-07-15	65.0500	66.4150	64.7750	66.2900	+2.632%	1,039,625	+8.252%
2026-07-14	64.8800	65.1300	63.7800	64.5900	+0.812%	1,036,015	+11.101%
2026-07-13	64.2700	64.8955	63.8100	64.0700	-0.311%	709,998	+12.002%
2026-07-10	64.4200	64.9650	63.8100	64.2700	+0.047%	1,025,744	+11.654%
2026-07-09	64.0000	64.7500	63.6000	64.2400	+2.017%	1,438,374	+11.706%
2026-07-08	63.6000	64.4500	62.0400	62.9700	-2.068%	2,009,932	+13.959%
2026-07-07	65.0400	66.0000	64.2600	64.3000	-2.101%	1,322,745	+11.602%
2026-07-06	63.8200	65.8200	63.8200	65.6800	+4.770%	1,569,524	+9.257%
2026-07-02	64.0700	64.9950	61.8800	62.6900	-0.603%	1,426,925	+14.468%
2026-07-01	65.7000	65.7000	63.0300	63.0700	-3.945%	789,621	+13.778%
2026-06-30	64.7900	66.1200	64.7900	65.6600	+1.343%	1,179,724	+9.290%
2026-06-29	64.1800	64.8600	63.2900	64.7900	+0.356%	2,039,953	+10.758%
2026-06-26	64.1600	65.4200	63.7700	64.5600	-1.209%	1,742,425	+11.152%
2026-06-25	64.8700	65.8700	64.6100	65.3500	+1.998%	1,285,963	+9.809%
2026-06-24	64.3300	64.8298	63.4100	64.0700	-0.620%	1,029,666	+12.002%
2026-06-23	64.0200	65.1100	64.0100	64.4700	-2.259%	843,373	+11.308%
2026-06-22	65.2300	67.2800	64.9600	65.9600	+0.933%	1,187,561	+8.793%
2026-06-18	65.1500	66.2700	64.8300	65.3500	+0.709%	1,440,254	+9.809%
2026-06-17	65.3700	66.7300	64.7600	64.8900	-0.886%	1,189,144	+10.587%
2026-06-16	67.0700	67.1700	65.4300	65.4700	-2.371%	1,057,425	+9.607%
2026-06-15	67.9400	68.3700	67.0100	67.0600	+0.495%	1,315,883	+7.009%
2026-06-12	66.0000	66.8700	65.5750	66.7300	+1.460%	728,537	+7.538%
2026-06-11	64.6400	65.9800	63.7700	65.7700	+2.734%	1,091,640	+9.107%
2026-06-10	65.6000	65.7850	63.9800	64.0200	-3.132%	1,121,281	+12.090%
2026-06-09	67.2400	67.5700	64.6300	66.0900	-0.870%	871,951	+8.579%
2026-06-08	66.7600	67.1800	66.2500	66.6700	+0.878%	828,710	+7.635%
2026-06-05	67.2900	67.5550	65.7600	66.0900	-3.023%	974,711	+8.579%
2026-06-04	68.2200	68.7000	67.1200	68.1500	0.000%	1,015,863	+5.297%
2026-06-03	67.6400	69.1900	67.4000	68.1500	+0.059%	1,302,999	+5.297%
2026-06-02	65.6300	68.7799	65.6300	68.1100	+4.543%	1,384,711	+5.359%
2026-06-01	63.9900	65.2450	63.5900	65.1500	+0.602%	1,177,913	+10.146%
2026-05-29	66.0000	66.6900	64.5900	64.7600	-2.057%	1,828,180	+10.809%
2026-05-28	66.0000	66.6500	65.5450	66.1200	-0.362%	1,031,808	+8.530%
2026-05-27	66.0000	66.9500	66.0000	66.3600	+1.779%	899,253	+8.137%
2026-05-26	65.0000	65.8500	64.8200	65.2000	+0.960%	999,897	+10.061%
2026-05-22	63.8300	64.7500	63.5800	64.5800	+2.362%	952,486	+11.118%
2026-05-21	60.3800	63.2500	60.1000	63.0900	+3.494%	1,006,283	+13.742%
2026-05-20	59.5200	60.9900	59.0500	60.9600	+2.592%	1,043,629	+17.717%
2026-05-19	59.7000	59.9000	58.1150	59.4200	-0.285%	1,003,270	+20.767%
2026-05-18	60.5800	60.5800	59.3500	59.5900	-1.341%	729,907	+20.423%
2026-05-15	62.0950	62.0950	59.7600	60.4000	-4.627%	1,294,150	+18.808%
2026-05-14	62.7100	64.3500	62.7100	63.3300	+1.458%	1,276,760	+13.311%
2026-05-13	62.2500	63.2500	61.9050	62.4200	+0.209%	1,695,177	+14.963%
2026-05-12	62.6300	62.6500	61.0800	62.2900	-0.400%	1,009,027	+15.203%
2026-05-11	63.6600	63.6600	62.3000	62.5400	-0.903%	1,106,572	+14.743%
2026-05-08	61.5900	63.1500	61.5900	63.1100	+3.054%	1,175,733	+13.706%
2026-05-07	63.1200	63.4700	61.1500	61.2400	-2.329%	1,347,656	+17.178%
2026-05-06	61.6300	63.2800	61.3500	62.7000	+4.413%	1,532,055	+14.450%
2026-05-05	60.1300	60.6300	59.6700	60.0500	+0.857%	2,520,476	+19.500%
2026-05-04	60.1700	61.0200	58.5950	59.5400	-2.121%	2,308,425	+20.524%
2026-05-01	61.9500	62.0900	57.4800	60.8300	-4.460%	4,090,342	+17.968%
2026-04-30	62.1400	64.6100	62.0700	63.6700	+3.059%	3,627,548	+12.706%
2026-04-29	61.3500	62.6000	61.3500	61.7800	-0.226%	2,001,558	+16.154%
2026-04-28	61.7200	62.6000	61.3000	61.9200	-0.578%	1,427,098	+15.891%
2026-04-27	63.0500	64.2600	62.2400	62.2800	-1.049%	1,857,449	+15.222%
2026-04-24	63.0500	63.6000	62.7250	62.9400	+1.190%	2,175,843	+14.013%
2026-04-23	61.1100	62.6500	61.0100	62.2000	+1.336%	1,865,185	+15.370%
2026-04-22	62.4000	62.4400	61.3000	61.3800	-0.470%	1,370,868	+16.911%
2026-04-21	62.2800	63.0200	61.6000	61.6700	-0.612%	1,421,528	+16.361%
2026-04-20	60.6200	62.2100	60.6000	62.0500	+2.460%	1,264,978	+15.649%
2026-04-17	58.5700	61.4500	58.5200	60.5600	+6.732%	2,507,057	+18.494%
2026-04-16	56.6600	57.4200	56.2400	56.7400	+0.549%	1,403,815	+26.472%
2026-04-15	57.3500	57.7200	55.1550	56.4300	-2.404%	1,844,184	+27.166%
2026-04-14	58.2900	58.6199	57.4800	57.8200	-0.755%	995,396	+24.109%
2026-04-13	57.0400	58.3600	56.9000	58.2600	+0.709%	967,424	+23.172%
2026-04-10	58.1200	58.4700	57.4200	57.8500	+0.138%	1,474,260	+24.045%
2026-04-09	57.1400	57.9500	56.5800	57.7700	+0.820%	1,622,126	+24.217%
2026-04-08	56.6300	58.0700	56.5400	57.3000	+5.856%	1,801,083	+25.236%
2026-04-07	54.0500	54.7100	53.4600	54.1300	-0.988%	1,351,885	+32.570%
2026-04-06	54.7800	55.1300	54.2500	54.6700	-0.888%	1,245,311	+31.260%
2026-04-02	55.3900	55.6200	53.8600	55.1600	-2.406%	1,365,619	+30.094%
2026-04-01	56.0000	57.1600	56.0000	56.5200	+1.272%	1,336,463	+26.964%
2026-03-31	54.2500	56.0100	54.0600	55.8100	+4.454%	1,384,000	+28.579%
2026-03-30	55.1800	55.1800	52.8500	53.4300	-1.747%	1,109,712	+34.307%
2026-03-27	55.1500	55.3100	54.1350	54.3800	-1.859%	1,311,039	+31.960%
2026-03-26	55.5100	57.0600	55.3600	55.4100	-1.248%	1,681,216	+29.507%
2026-03-25	55.7500	56.4800	55.7100	56.1100	+2.428%	1,656,554	+27.892%
2026-03-24	52.9400	55.0700	52.6500	54.7800	+1.859%	2,116,700	+30.997%
2026-03-23	53.7600	54.0350	52.8700	53.7800	+3.047%	3,189,068	+33.433%
2026-03-20	52.5200	52.5300	51.4500	52.1900	-0.779%	2,189,094	+37.498%
2026-03-19	53.4200	53.5300	51.8300	52.6000	-2.862%	2,966,895	+36.426%
2026-03-18	55.4000	55.6300	53.7950	54.1500	-3.234%	1,995,439	+32.521%
2026-03-17	56.3000	56.9900	55.6800	55.9600	-0.178%	1,397,947	+28.234%
2026-03-16	55.6500	56.3800	55.6500	56.0600	+1.816%	1,683,996	+28.006%
2026-03-13	56.6100	56.8201	54.9700	55.0600	-2.410%	1,632,185	+30.331%
2026-03-12	56.9100	57.5100	56.0850	56.4200	-2.438%	1,856,789	+27.189%
2026-03-11	57.6000	58.8000	57.6000	57.8300	+0.069%	1,229,451	+24.088%
2026-03-10	58.2000	58.8100	57.5400	57.7900	-0.035%	1,466,918	+24.174%
2026-03-09	57.5600	57.8200	56.8400	57.8100	-1.767%	2,430,425	+24.131%
2026-03-06	59.9600	60.0650	58.3500	58.8500	-3.366%	1,559,949	+21.937%
2026-03-05	61.2000	61.6700	59.9150	60.9000	-1.727%	1,516,396	+17.833%
2026-03-04	62.6600	63.1699	61.4200	61.9700	+0.308%	1,376,810	+15.798%
2026-03-03	61.3700	62.4600	60.7300	61.7800	-2.231%	2,485,832	+16.154%
2026-03-02	62.1900	63.4100	61.2650	63.1900	+0.222%	2,361,177	+13.562%
2026-02-27	63.6000	63.7399	62.8700	63.0500	-1.715%	1,340,252	+13.814%
2026-02-26	64.7500	65.2850	63.8000	64.1500	-0.697%	1,311,257	+11.863%
2026-02-25	65.0000	65.5000	64.0300	64.6000	-0.585%	1,200,490	+11.084%
2026-02-24	64.2300	65.2800	63.8800	64.9800	+1.690%	1,582,658	+10.434%
2026-02-23	64.8100	65.2550	63.5200	63.9000	-1.571%	2,158,012	+12.300%
2026-02-20	66.0500	66.6600	64.9000	64.9200	-2.625%	3,060,484	+10.536%
2026-02-19	66.4000	66.7800	65.5400	66.6700	-0.254%	2,517,693	+7.635%
2026-02-18	67.6300	68.2100	66.5400	66.8400	+0.030%	2,793,902	+7.361%
2026-02-17	66.6500	67.9900	65.1200	66.8200	-2.779%	5,906,248	+7.393%
2026-02-13	63.1900	69.9400	63.0050	68.7300	+18.869%	8,624,890	+4.409%
2026-02-12	57.7800	58.2600	56.7050	57.8200	+0.069%	2,856,300	+24.109%
2026-02-11	56.4800	57.8850	56.3700	57.7800	+2.775%	2,802,360	+24.195%
2026-02-10	54.9000	56.2400	54.8900	56.2200	+3.270%	1,651,078	+27.641%
2026-02-09	54.2000	54.6700	54.0200	54.4400	+0.777%	1,308,121	+31.815%
2026-02-06	52.6500	54.0853	52.6500	54.0200	+2.602%	1,575,357	+32.840%
2026-02-05	52.9100	53.2400	52.3150	52.6500	-1.404%	2,125,289	+36.296%
2026-02-04	52.2200	54.0800	51.7600	53.4000	+3.790%	4,786,748	+34.382%
2026-02-03	51.3700	52.4100	51.0910	51.4500	+0.156%	1,037,046	+39.475%
2026-02-02	51.1400	51.8600	50.8600	51.3700	+0.450%	1,475,067	+39.692%
2026-01-30	51.5100	52.0800	50.7800	51.1400	-3.126%	1,797,513	+40.321%
2026-01-29	52.7200	53.0750	51.9400	52.7900	+0.918%	1,265,514	+35.935%
2026-01-28	53.3400	53.4480	52.2000	52.3100	-2.316%	1,236,308	+37.182%
2026-01-27	53.5000	54.0600	53.2400	53.5500	+0.639%	1,059,954	+34.006%
2026-01-26	53.1500	53.2900	52.6400	53.2100	-0.038%	1,319,706	+34.862%
2026-01-23	53.7100	53.8650	53.0250	53.2300	-0.337%	1,414,436	+34.811%
2026-01-22	54.6450	55.1100	53.2607	53.4100	-1.567%	1,539,725	+34.357%
2026-01-21	54.2100	54.8800	53.6701	54.2600	+1.175%	2,132,678	+32.252%
2026-01-20	53.9400	54.3100	53.3600	53.6300	-2.189%	1,701,368	+33.806%
2026-01-16	56.0500	56.5000	53.9300	54.8300	-2.818%	2,068,433	+30.877%
2026-01-15	56.5600	56.9800	56.3400	56.4200	-0.195%	1,191,574	+27.189%
2026-01-14	57.2900	57.4800	56.2100	56.5300	-0.807%	1,116,670	+26.941%
2026-01-13	56.6500	57.0050	56.2100	56.9900	+0.957%	1,409,141	+25.917%
2026-01-12	56.2100	56.6800	56.1250	56.4500	+0.427%	1,663,857	+27.121%
2026-01-09	56.3600	56.6800	55.6700	56.2100	+0.519%	1,803,156	+27.664%
2026-01-08	55.8600	56.8900	55.5900	55.9200	-0.622%	2,304,295	+28.326%
2026-01-07	56.9000	57.5500	55.9900	56.2700	-0.793%	1,350,360	+27.528%
2026-01-06	55.2000	56.9400	54.9200	56.7200	+3.052%	1,280,002	+26.516%
2026-01-05	54.4900	55.5000	54.4900	55.0400	+0.695%	1,300,606	+30.378%
2026-01-02	53.8300	54.8700	53.5700	54.6600	+2.552%	955,831	+31.284%
2025-12-31	53.5600	53.6650	53.2000	53.3000	-0.634%	839,330	+34.634%
2025-12-30	53.7300	53.8750	53.5900	53.6400	-0.242%	605,719	+33.781%
2025-12-29	53.7400	54.2000	53.5900	53.7700	-0.407%	574,515	+33.457%
2025-12-26	54.0700	54.0700	53.7100	53.9900	+0.390%	343,381	+32.914%
2025-12-24	54.1300	54.3400	53.5000	53.7800	-0.223%	374,866	+33.433%
2025-12-23	54.2200	54.5550	53.7000	53.9000	-0.718%	1,488,379	+33.135%
2025-12-22	55.3900	55.4199	54.2250	54.2900	-1.524%	2,049,794	+32.179%
2025-12-19	54.7400	55.3100	54.6200	55.1300	+1.137%	2,094,251	+30.165%
2025-12-18	54.0000	55.1600	53.8300	54.5100	+1.698%	2,029,232	+31.646%
2025-12-17	52.6000	53.6700	52.6000	53.6000	+1.573%	2,491,572	+33.881%
2025-12-16	52.4000	52.9700	52.1550	52.7700	+0.783%	2,035,940	+35.986%
2025-12-15	52.1900	52.5900	52.0000	52.3600	+0.964%	1,027,032	+37.051%
2025-12-12	52.0000	52.2000	51.6400	51.8600	+0.154%	1,704,049	+38.373%
2025-12-11	51.1000	51.9700	50.9050	51.7800	+1.331%	1,622,302	+38.586%
2025-12-10	49.4300	51.4100	49.2900	51.1000	+3.672%	1,402,591	+40.431%
2025-12-09	49.1000	49.8400	48.8200	49.2900	-0.142%	1,438,705	+45.587%
2025-12-08	48.9700	49.4200	48.5475	49.3600	+0.673%	1,147,981	+45.381%
2025-12-05	49.2200	49.4500	48.8900	49.0300	+0.163%	1,017,161	+46.359%
2025-12-04	49.6500	49.8300	48.8900	48.9500	-1.111%	978,791	+46.599%
2025-12-03	49.3400	49.7900	49.3200	49.5000	+0.365%	1,076,759	+44.970%
2025-12-02	49.5000	49.5900	48.8500	49.3200	+0.061%	848,747	+45.499%
2025-12-01	48.8400	49.9900	48.5600	49.2900	+0.921%	2,037,201	+45.587%
2025-11-28	48.7800	49.2600	48.6300	48.8400	+0.020%	529,282	+46.929%
2025-11-26	49.1600	49.5300	48.8100	48.8300	-0.732%	1,061,169	+46.959%
2025-11-25	48.6900	49.7700	48.5100	49.1900	+1.822%	2,003,298	+45.883%
2025-11-24	48.5000	48.6297	47.8200	48.3100	+0.104%	1,487,202	+48.541%
2025-11-21	46.4000	48.3600	46.3700	48.2600	+5.717%	2,050,306	+48.695%
2025-11-20	47.6800	48.0350	45.3300	45.6500	-3.874%	1,740,514	+57.196%
2025-11-19	48.0000	48.0000	47.2700	47.4900	-0.336%	1,009,529	+51.105%
2025-11-18	47.3900	48.0500	47.0100	47.6500	-0.314%	1,795,007	+50.598%
2025-11-17	48.8900	49.1800	47.5250	47.8000	-2.628%	2,005,568	+50.126%
2025-11-14	48.5700	49.2100	48.3350	49.0900	-0.788%	2,002,646	+46.180%
2025-11-13	50.2600	50.7700	49.1800	49.4800	-1.767%	1,570,878	+45.028%
2025-11-12	50.0000	50.5000	49.8400	50.3700	+1.124%	1,238,366	+42.466%
2025-11-11	49.3900	49.8700	49.1500	49.8100	+1.260%	1,517,742	+44.067%
2025-11-10	49.9500	49.9800	49.1700	49.1900	-1.364%	1,767,392	+45.883%
2025-11-07	49.7000	50.2000	49.5400	49.8700	+0.443%	1,362,098	+43.894%
2025-11-06	49.9800	50.3000	49.5000	49.6500	-0.581%	1,719,402	+44.532%
2025-11-05	49.1700	50.3500	48.9300	49.9400	+2.064%	1,944,240	+43.692%
2025-11-04	48.4800	49.2000	48.2000	48.9300	-0.690%	1,644,199	+46.658%
2025-11-03	47.3500	49.6100	47.3500	49.2700	+4.363%	2,160,103	+45.646%
2025-10-31	46.0100	47.8700	45.5900	47.2100	+5.733%	3,278,094	+52.002%
2025-10-30	44.8800	45.3850	44.6400	44.6500	-1.868%	1,669,429	+60.717%
2025-10-29	45.4000	45.7700	45.0500	45.5000	-0.022%	1,231,271	+57.714%
2025-10-28	45.2000	45.6425	45.0200	45.5100	+0.220%	1,020,911	+57.680%
2025-10-27	46.4300	46.4900	45.3200	45.4100	-1.731%	1,054,837	+58.027%
2025-10-24	46.2700	46.4100	46.0600	46.2100	+0.304%	763,064	+55.291%
2025-10-23	45.6600	46.6900	45.6600	46.0700	+0.766%	1,812,776	+55.763%
2025-10-22	46.1800	46.3800	45.5397	45.7200	-1.082%	864,779	+56.955%
2025-10-21	45.2700	46.3950	45.0400	46.2200	+3.124%	1,850,499	+55.257%
2025-10-20	45.3200	45.3200	44.6800	44.8200	+0.112%	1,153,998	+60.107%
2025-10-17	44.5250	44.8900	44.3500	44.7700	+0.045%	1,049,012	+60.286%
2025-10-16	44.6800	44.9050	44.3300	44.7500	-0.201%	1,609,841	+60.358%
2025-10-15	45.0900	45.3300	44.3100	44.8400	-0.311%	1,222,996	+60.036%
2025-10-14	43.2700	45.1000	43.1100	44.9800	+2.367%	1,421,985	+59.538%
2025-10-13	44.1200	44.5346	43.8014	43.9400	+0.919%	544,987	+63.314%
2025-10-10	44.9200	44.9250	43.4400	43.5400	-2.245%	1,100,183	+64.814%
2025-10-09	46.0100	46.2600	44.2900	44.5400	-3.572%	1,588,456	+61.114%
2025-10-08	46.5800	46.7000	45.9900	46.1900	-0.773%	1,600,591	+55.358%
2025-10-07	49.0000	49.1800	46.4400	46.5500	-5.386%	2,847,162	+54.157%
2025-10-06	49.3200	49.7950	48.8600	49.2000	+0.408%	1,417,567	+45.854%
2025-10-03	48.5000	49.0000	48.4100	49.0000	+1.031%	1,228,392	+46.449%
2025-10-02	47.7800	48.5200	47.5800	48.5000	+2.148%	1,485,141	+47.959%
2025-10-01	47.3500	47.5700	47.0000	47.4800	+0.211%	1,790,299	+51.137%
2025-09-30	46.9300	47.4100	46.7600	47.3800	+0.937%	1,178,913	+51.456%
2025-09-29	46.8400	47.1725	46.3550	46.9400	+0.686%	1,941,287	+52.876%
2025-09-26	46.6400	46.7700	46.0500	46.6200	+0.129%	2,162,919	+53.925%
2025-09-25	46.0700	46.6300	45.5763	46.5600	+1.151%	1,177,914	+54.124%
2025-09-24	46.0100	46.4450	45.8000	46.0300	-0.390%	1,227,677	+55.898%
2025-09-23	46.7200	46.8700	46.1300	46.2100	-0.431%	1,148,279	+55.291%
2025-09-22	46.7400	46.9300	46.3500	46.4100	-1.129%	1,271,906	+54.622%
2025-09-19	47.7300	47.7900	46.8100	46.9400	-0.824%	1,612,176	+52.876%
2025-09-18	46.9300	47.4500	46.8000	47.3300	+1.241%	1,043,899	+51.616%
2025-09-17	46.1800	47.5400	46.1800	46.7500	+1.300%	1,422,721	+53.497%
2025-09-16	46.9900	47.0900	46.0900	46.1500	-1.536%	2,101,796	+55.493%
2025-09-15	46.5000	46.8900	46.3700	46.8700	+1.056%	1,348,938	+53.104%
2025-09-12	46.4000	46.6100	46.1000	46.3800	-0.876%	1,078,043	+54.722%
2025-09-11	45.7500	46.9600	45.7500	46.7900	+2.184%	1,499,670	+53.366%
2025-09-10	45.7200	46.0500	45.3300	45.7900	-0.435%	1,556,669	+56.715%
2025-09-09	46.0600	46.1100	45.5675	45.9900	-0.152%	2,132,306	+56.034%
2025-09-08	45.9900	46.1300	45.1700	46.0600	+0.392%	1,166,611	+55.797%
2025-09-05	45.6400	46.0800	45.3300	45.8800	+1.169%	2,572,582	+56.408%
2025-09-04	44.9600	45.4050	44.8300	45.3500	+0.778%	4,551,049	+58.236%
2025-09-03	45.4400	45.9900	44.9800	45.0000	-1.034%	2,007,309	+59.467%
2025-09-02	45.1300	45.5400	44.9900	45.4700	-0.937%	1,004,561	+57.818%
2025-08-29	45.6200	46.2305	45.6200	45.9000	-0.109%	1,184,055	+56.340%
2025-08-28	46.4600	46.7000	45.4800	45.9500	-0.734%	1,035,862	+56.170%
2025-08-27	46.0000	46.7500	46.0000	46.2900	-0.129%	906,253	+55.023%
2025-08-26	46.0500	46.6200	46.0500	46.3500	+0.390%	706,081	+54.822%
2025-08-25	45.9600	46.4300	45.7500	46.1700	+0.195%	1,044,425	+55.426%
2025-08-22	44.4500	46.1850	44.3000	46.0800	+4.253%	1,398,369	+55.729%
2025-08-21	44.0700	44.4900	43.6700	44.2000	-0.271%	566,811	+62.353%
2025-08-20	44.1400	44.6200	44.1150	44.3200	-0.315%	871,202	+61.913%
2025-08-19	44.0900	44.7400	44.0650	44.4600	+1.022%	769,553	+61.404%
2025-08-18	44.0300	44.5200	43.9400	44.0100	-0.677%	961,558	+63.054%
2025-08-15	44.3100	44.5499	44.0000	44.3100	-0.917%	786,772	+61.950%
2025-08-14	44.3600	44.7400	44.1600	44.7200	-0.733%	1,076,319	+60.465%
2025-08-13	44.1200	45.3300	44.0800	45.0500	+2.247%	1,917,760	+59.290%
2025-08-12	42.4500	44.1100	42.3500	44.0600	+4.235%	2,028,852	+62.869%
2025-08-11	42.4700	42.7900	42.0000	42.2700	-0.471%	810,957	+69.766%
2025-08-08	42.6400	42.6400	42.0850	42.4700	-0.188%	930,238	+68.966%
2025-08-07	42.4500	42.6700	42.1700	42.5500	+1.310%	1,134,718	+68.649%
2025-08-06	41.9800	42.2750	41.6900	42.0000	+0.551%	1,321,953	+70.857%
2025-08-05	41.7600	42.1900	41.2500	41.7700	+0.845%	1,678,029	+71.798%
2025-08-04	41.5600	41.6900	40.8700	41.4200	+0.242%	1,590,564	+73.250%
2025-08-01	42.5100	42.5650	40.7500	41.3200	+0.780%	3,740,268	+73.669%
2025-07-31	40.8700	41.2500	40.5100	41.0000	+0.515%	3,138,522	+75.024%
2025-07-30	41.5200	41.6100	40.7400	40.7900	-1.711%	1,718,500	+75.925%
2025-07-29	42.5000	42.5650	41.4700	41.5000	-2.376%	1,578,155	+72.916%
2025-07-28	42.6700	42.8700	42.3200	42.5100	-0.211%	740,431	+68.807%
2025-07-25	42.7900	42.9200	42.0300	42.6000	-0.374%	1,377,192	+68.451%
2025-07-24	43.0200	43.3300	42.7000	42.7600	-2.016%	685,583	+67.820%
2025-07-23	42.6500	43.6400	42.3800	43.6400	+3.806%	1,584,541	+64.436%
2025-07-22	41.4600	42.1900	41.3400	42.0400	+0.985%	972,298	+70.695%
2025-07-21	41.7400	41.9850	41.4300	41.6300	+0.556%	1,106,833	+72.376%
2025-07-18	42.5100	42.8114	41.2950	41.4000	-2.885%	1,288,491	+73.333%
2025-07-17	42.0800	42.7750	41.9600	42.6300	+1.307%	1,198,663	+68.332%
2025-07-16	42.0300	42.2300	41.5400	42.0800	+0.238%	796,263	+70.532%
2025-07-15	42.8000	42.9700	41.9800	41.9800	-1.270%	1,326,855	+70.939%
2025-07-14	41.6700	42.6100	41.5000	42.5200	+1.335%	1,228,949	+68.768%
2025-07-11	42.1400	42.2300	41.3500	41.9600	-1.294%	892,893	+71.020%
2025-07-10	42.4300	43.1700	42.2300	42.5100	+0.663%	1,168,159	+68.807%
2025-07-09	42.0100	42.2900	41.6648	42.2300	+1.417%	1,262,355	+69.927%
2025-07-08	41.1100	42.3050	41.0800	41.6400	+1.784%	1,304,842	+72.334%
2025-07-07	40.9000	41.3150	40.4400	40.9100	-1.706%	972,811	+75.409%
2025-07-03	41.9200	42.0000	41.3350	41.6200	-0.311%	900,195	+72.417%
2025-07-02	39.9300	41.7900	39.8300	41.7500	+4.297%	1,854,957	+71.880%
2025-07-01	38.7400	40.6300	38.4950	40.0300	+3.678%	1,617,687	+79.266%
2025-06-30	38.4600	38.6800	38.2200	38.6100	+0.416%	1,338,878	+85.859%
2025-06-27	38.2600	39.0300	37.8700	38.4500	+0.444%	2,458,809	+86.632%
2025-06-26	37.5600	38.2850	37.5600	38.2800	+2.026%	915,271	+87.461%
2025-06-25	37.6600	37.7200	37.1600	37.5200	-0.239%	798,074	+91.258%
2025-06-24	37.7400	38.0116	37.5300	37.6100	+0.588%	1,436,908	+90.800%
2025-06-23	36.8500	37.5200	36.7400	37.3900	+0.511%	780,390	+91.923%
2025-06-20	37.8900	37.8900	37.0400	37.2000	-1.116%	1,048,176	+92.903%
2025-06-18	37.3400	37.8700	37.1800	37.6200	+0.966%	1,618,269	+90.750%
2025-06-17	37.6700	37.6800	36.9900	37.2600	-1.611%	1,179,127	+92.593%
2025-06-16	38.1000	38.1800	37.6700	37.8700	+1.474%	1,629,077	+89.490%
2025-06-13	38.0900	38.4799	37.2200	37.3200	-3.040%	1,151,402	+92.283%
2025-06-12	38.0500	38.6000	37.8600	38.4900	+0.208%	977,300	+86.438%
2025-06-11	38.7800	38.9600	38.3200	38.4100	-0.182%	1,382,814	+86.826%
2025-06-10	37.5900	38.6400	37.2800	38.4800	+3.302%	2,316,126	+86.486%
2025-06-09	36.8300	37.4400	36.7950	37.2500	+1.720%	1,706,111	+92.644%
2025-06-06	36.4800	37.0300	36.3062	36.6200	+1.328%	981,136	+95.958%
2025-06-05	36.1600	36.3425	35.8600	36.1400	-0.276%	1,195,345	+98.561%
2025-06-04	36.4900	36.5680	36.0600	36.2400	-0.303%	909,267	+98.013%
2025-06-03	35.3700	36.9200	35.3400	36.3500	+2.308%	1,425,639	+97.414%
2025-06-02	35.8600	36.0200	35.3400	35.5300	-2.067%	2,142,348	+101.970%
2025-05-30	36.1000	36.6000	35.9650	36.2800	-0.220%	1,960,400	+97.795%
2025-05-29	36.4800	36.6500	36.1800	36.3600	+0.860%	1,227,323	+97.360%
2025-05-28	36.4600	36.4600	36.0200	36.0500	-1.287%	1,674,248	+99.057%
2025-05-27	36.1900	36.5500	35.9500	36.5200	+3.018%	2,692,779	+96.495%
2025-05-23	34.9400	35.5800	34.9400	35.4500	-0.617%	1,745,900	+102.426%
2025-05-22	35.5100	35.8200	35.3800	35.6700	+0.168%	7,092,752	+101.177%
2025-05-21	35.9900	36.2200	35.6100	35.6100	-1.874%	1,486,349	+101.516%
2025-05-20	36.7600	37.0500	36.0450	36.2900	-0.901%	1,262,972	+97.740%
2025-05-19	35.9100	36.6750	35.9100	36.6200	-0.191%	953,142	+95.958%
2025-05-16	36.0300	36.7250	35.7500	36.6900	+0.631%	2,313,398	+95.585%
2025-05-15	36.4900	36.8100	36.3000	36.4600	-1.112%	5,251,689	+96.818%
2025-05-14	37.4400	37.5800	36.8700	36.8700	-0.700%	1,740,025	+94.630%
2025-05-13	36.6300	37.1700	36.2200	37.1300	+2.146%	1,657,451	+93.267%
2025-05-12	36.1400	36.7600	36.0400	36.3500	+4.454%	1,713,299	+97.414%
2025-05-09	34.9200	35.1500	34.5400	34.8000	+0.811%	818,877	+106.207%
2025-05-08	33.7500	34.9500	33.5000	34.5200	+3.415%	1,458,314	+107.879%
2025-05-07	33.6400	33.6400	32.8100	33.3800	+0.512%	1,584,471	+114.979%
2025-05-06	32.9800	33.4200	32.5450	33.2100	-0.210%	2,258,631	+116.079%
2025-05-05	33.1100	34.3300	32.8650	33.2800	+0.665%	2,801,323	+115.625%
2025-05-02	35.2800	35.7850	33.0300	33.0600	-5.570%	4,580,681	+117.060%
2025-05-01	35.0500	35.5000	34.8850	35.0100	+0.719%	2,894,814	+104.970%
2025-04-30	34.4900	34.8800	34.0900	34.7600	-0.714%	2,290,621	+106.444%
2025-04-29	34.2200	35.0600	34.2200	35.0100	+2.159%	1,766,591	+104.970%
2025-04-28	34.2600	34.7200	33.9900	34.2700	+0.617%	1,332,368	+109.396%
2025-04-25	34.0000	34.2500	33.8450	34.0600	+0.059%	1,380,963	+110.687%
2025-04-24	33.6300	34.0600	33.2500	34.0400	+2.222%	1,673,955	+110.811%
2025-04-23	33.8500	34.3600	33.2250	33.3000	+0.940%	1,775,426	+115.495%
2025-04-22	32.7800	33.2800	32.6100	32.9900	+2.295%	1,823,385	+117.520%
2025-04-21	32.1000	32.3200	31.5200	32.2500	0.000%	7,360,996	+122.512%
2025-04-17	32.2200	32.7000	32.0900	32.2500	+0.311%	2,068,134	+122.512%
2025-04-16	32.6700	32.7600	31.7450	32.1500	-0.526%	973,276	+123.204%
2025-04-15	32.4000	33.3300	31.9300	32.3200	-1.433%	1,454,352	+122.030%
2025-04-14	32.6800	32.9800	31.7300	32.7900	+1.801%	2,990,012	+118.847%
2025-04-11	31.9900	32.3400	31.4700	32.2100	+0.249%	1,831,992	+122.788%
2025-04-10	32.3100	32.5200	31.3900	32.1300	-4.517%	2,666,813	+123.343%
2025-04-09	30.7100	33.9500	30.6450	33.6500	+9.182%	2,672,008	+113.254%
2025-04-08	32.0700	32.5400	30.3900	30.8200	-2.376%	1,967,268	+132.836%
2025-04-07	31.0900	32.7600	30.7100	31.5700	-2.772%	2,545,385	+127.304%
2025-04-04	32.1600	32.7600	31.2600	32.4700	-1.992%	2,254,166	+121.004%
2025-04-03	33.7100	34.0450	32.7800	33.1300	-4.165%	2,627,584	+116.601%
2025-04-02	33.7400	34.8000	33.5100	34.5700	+1.023%	1,277,706	+107.579%
2025-04-01	34.0700	34.5050	33.3050	34.2200	+0.677%	1,840,469	+109.702%
2025-03-31	33.4200	34.3100	33.2750	33.9900	-0.029%	1,917,967	+111.121%
2025-03-28	34.8000	34.9600	33.9301	34.0000	-2.774%	1,654,881	+111.059%
2025-03-27	36.6700	36.8200	34.5600	34.9700	-7.118%	3,765,606	+105.204%
2025-03-26	37.1700	37.6900	36.8700	37.6500	+1.182%	1,402,780	+90.598%
2025-03-25	37.8200	37.8300	37.0200	37.2100	-0.667%	702,975	+92.851%
2025-03-24	36.8700	37.7000	36.8700	37.4600	+2.856%	1,018,773	+91.564%
2025-03-21	35.8200	36.4900	35.4000	36.4200	+0.636%	1,897,329	+97.035%
2025-03-20	35.7800	36.6600	35.5900	36.1900	-0.303%	1,052,180	+98.287%
2025-03-19	36.8000	37.0800	36.0950	36.3000	-1.278%	1,520,656	+97.686%
2025-03-18	36.8300	36.9500	36.4700	36.7700	+0.082%	1,562,840	+95.159%
2025-03-17	36.5000	37.3000	36.4100	36.7400	+0.934%	1,667,667	+95.318%
2025-03-14	35.8700	36.6100	35.8000	36.4000	+2.593%	1,657,503	+97.143%
2025-03-13	36.0700	36.7700	35.4100	35.4800	-2.447%	1,999,448	+102.255%
2025-03-12	36.8400	36.8600	35.7600	36.3700	-1.195%	1,990,552	+97.305%
2025-03-11	38.3700	38.3700	35.9900	36.8100	-3.664%	3,039,619	+94.947%
2025-03-10	37.5500	38.7450	37.5500	38.2100	+0.500%	2,709,586	+87.804%
2025-03-07	37.1500	38.0800	36.8800	38.0200	+1.603%	1,582,085	+88.743%
2025-03-06	36.5050	37.4900	36.3000	37.4200	+1.657%	2,186,206	+91.769%
2025-03-05	35.0600	36.9300	34.8100	36.8100	+7.821%	2,745,442	+94.947%
2025-03-04	34.3300	34.6800	33.3000	34.1400	-3.368%	2,566,937	+110.193%
2025-03-03	36.8200	37.2000	35.0600	35.3300	-3.019%	1,707,184	+103.114%
2025-02-28	36.6300	36.8200	35.6800	36.4300	-1.832%	1,953,392	+96.981%
2025-02-27	37.6900	37.9450	37.0800	37.1100	-2.879%	1,101,913	+93.371%
2025-02-26	37.8900	38.4600	37.7525	38.2100	0.000%	5,543,182	+87.804%
2025-02-25	38.6900	38.7000	37.7500	38.2100	-0.339%	1,464,823	+87.804%
2025-02-24	38.2500	38.8500	37.7600	38.3400	+0.683%	932,165	+87.167%
2025-02-21	39.0700	39.0700	37.8700	38.0800	-1.754%	819,180	+88.445%
2025-02-20	38.5300	39.0500	37.7400	38.7600	+1.572%	1,439,797	+85.139%
2025-02-19	37.8000	38.5700	37.4200	38.1600	+0.184%	1,675,396	+88.050%
2025-02-18	37.5000	38.1300	37.1700	38.0900	+0.634%	1,711,930	+88.396%
2025-02-14	37.4900	39.7900	37.4900	37.8500	-4.588%	4,234,794	+89.590%
2025-02-13	39.2700	40.2600	39.2600	39.6700	+1.614%	2,510,512	+80.892%

document.getElementById("ZsWDZX").onerror = function(){this.style.display='none';}; .dark-mode .qxvyCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxvyCZ{ color: #333333; background-color: white; border: 2px solid #333333; }MGAMagna Internationalstock NYSE

MGA
Magna International
stock NYSE