Magna International (NY:MGA)

51.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	51.37	52.41	51.09	51.45	1,037,040	+0.08(+0.16%)
Feb 02, 2026	51.14	51.86	50.86	51.37	1,470,543	+0.23(+0.45%)
Jan 30, 2026	51.51	52.08	50.78	51.14	1,797,513	-1.65(-3.13%)
Jan 29, 2026	52.72	53.08	51.94	52.79	1,265,460	+0.48(+0.92%)
Jan 28, 2026	53.34	53.45	52.20	52.31	1,236,222	-1.24(-2.32%)
Jan 27, 2026	53.50	54.06	53.24	53.55	1,059,954	+0.34(+0.64%)
Jan 26, 2026	53.15	53.29	52.64	53.21	1,324,753	-0.02(-0.04%)
Jan 23, 2026	53.71	53.87	53.02	53.23	1,414,436	-0.18(-0.34%)
Jan 22, 2026	54.65	55.11	53.26	53.41	1,539,476	-0.85(-1.57%)
Jan 21, 2026	54.21	54.88	53.67	54.26	2,132,506	+0.63(+1.17%)
Jan 20, 2026	53.94	54.31	53.36	53.63	1,701,272	-1.20(-2.19%)
Jan 16, 2026	56.05	56.50	53.93	54.83	2,068,433	-1.59(-2.82%)
Jan 15, 2026	56.56	56.98	56.34	56.42	1,194,090	-0.11(-0.19%)
Jan 14, 2026	57.29	57.48	56.21	56.53	1,116,648	-0.46(-0.81%)
Jan 13, 2026	56.65	57.01	56.21	56.99	1,408,821	+0.54(+0.96%)
Jan 12, 2026	56.21	56.68	56.12	56.45	1,663,852	+0.24(+0.43%)
Jan 09, 2026	56.36	56.68	55.67	56.21	1,830,351	+0.29(+0.52%)
Jan 08, 2026	55.86	56.89	55.59	55.92	2,304,169	-0.35(-0.62%)
Jan 07, 2026	56.90	57.55	55.99	56.27	1,350,337	-0.45(-0.79%)
Jan 06, 2026	55.20	56.94	54.92	56.72	1,282,702	+1.68(+3.05%)
Jan 05, 2026	54.49	55.50	54.49	55.04	1,300,663	+0.38(+0.70%)
Jan 02, 2026	53.83	54.87	53.57	54.66	957,044	+1.36(+2.55%)
Dec 31, 2025	53.56	53.66	53.20	53.30	839,330	-0.34(-0.63%)
Dec 30, 2025	53.73	53.88	53.59	53.64	605,719	-0.13(-0.24%)
Dec 29, 2025	53.74	54.20	53.59	53.77	574,232	-0.22(-0.41%)
Dec 26, 2025	54.07	54.07	53.71	53.99	343,381	+0.21(+0.39%)
Dec 24, 2025	54.13	54.34	53.50	53.78	374,867	-0.12(-0.22%)
Dec 23, 2025	54.22	54.55	53.70	53.90	1,488,376	-0.39(-0.72%)
Dec 22, 2025	55.39	55.42	54.23	54.29	2,049,631	-0.84(-1.52%)
Dec 19, 2025	54.74	55.31	54.62	55.13	2,094,252	+0.62(+1.14%)
Dec 18, 2025	54.00	55.16	53.83	54.51	2,029,197	+0.91(+1.70%)
Dec 17, 2025	52.60	53.67	52.60	53.60	2,491,435	+0.83(+1.57%)
Dec 16, 2025	52.40	52.97	52.16	52.77	2,035,941	+0.41(+0.78%)
Dec 15, 2025	52.19	52.59	52.00	52.36	1,027,032	+0.50(+0.96%)
Dec 12, 2025	52.00	52.20	51.64	51.86	1,704,050	+0.08(+0.15%)
Dec 11, 2025	51.10	51.97	50.91	51.78	1,647,985	+0.68(+1.33%)
Dec 10, 2025	49.43	51.41	49.29	51.10	1,402,591	+1.81(+3.67%)
Dec 09, 2025	49.10	49.84	48.82	49.29	1,438,706	-0.07(-0.14%)
Dec 08, 2025	48.97	49.42	48.55	49.36	1,146,310	+0.33(+0.67%)
Dec 05, 2025	49.22	49.45	48.89	49.03	1,017,163	+0.08(+0.16%)
Dec 04, 2025	49.65	49.83	48.89	48.95	978,792	-0.55(-1.11%)
Dec 03, 2025	49.34	49.79	49.32	49.50	1,051,819	+0.18(+0.36%)
Dec 02, 2025	49.50	49.59	48.85	49.32	848,505	+0.03(+0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.