MGA | Magna Intl | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Magna Intl (MGA)

NYSE

$62.13-$0.24 (-0.39%)

Price as of Nov 13, 2026 12:34 PM EST

$16.1B
Market Cap
30.22%
1-Year Change
Auto Parts
Industry

1 Month
-1.87%

Low Price$60.81

High Price$65.88
3 Months
-9.89%

Low Price$60.81

High Price$72.47
1 Year
+30.22%

Low Price$44.27

High Price$72.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.50 Dividend
11/12/2026	61.77	62.40	61.34	61.88	-0.49%	1,262,248
11/11/2026	60.83	62.46	60.23	62.18	+2.25%	1,555,279
11/10/2026	61.14	61.78	60.57	60.81	-1.62%	1,579,113
11/09/2026	61.95	62.74	61.46	61.82	+0.73%	1,704,546
11/06/2026	61.63	62.54	61.24	61.37	-1.51%	862,842
11/05/2026	65.12	65.67	62.19	62.31	-4.30%	1,071,778
11/04/2026	63.48	65.70	63.19	65.11	+4.22%	1,242,643
11/03/2026	64.51	65.08	62.28	62.47	-3.89%	1,155,084
11/02/2026	63.16	65.65	63.16	65.00	+2.66%	998,352
10/30/2026	65.00	66.47	62.92	63.31	-1.36%	1,524,045
10/30/2026	$1.83 Earnings
10/29/2026	63.59	64.75	63.38	64.19	+1.11%	1,739,132
10/28/2026	63.82	63.82	62.33	63.48	-0.22%	906,015
10/27/2026	63.39	63.98	63.14	63.62	+0.27%	924,479
10/26/2026	64.38	64.38	63.19	63.45	-0.02%	912,099
10/23/2026	63.37	63.74	61.39	63.46	-1.16%	1,108,031
10/22/2026	62.63	64.28	62.26	64.21	+1.39%	998,885
10/21/2026	64.60	65.14	62.95	63.32	-3.86%	1,693,401
10/20/2026	64.67	66.50	64.33	65.86	+1.47%	1,224,452
10/19/2026	65.48	65.48	64.33	64.91	-0.85%	709,559
10/16/2026	66.18	67.46	65.11	65.47	-0.63%	1,632,058
10/15/2026	63.94	66.24	63.72	65.88	+3.04%	1,532,216
10/14/2026	64.21	64.82	63.83	63.94	-1.32%	894,578
10/13/2026	63.49	65.14	63.17	64.79	+2.75%	1,279,530
10/12/2026	63.44	63.72	62.89	63.06	-0.67%	478,654
10/09/2026	63.48	63.88	63.15	63.48	+0.27%	640,826
10/08/2026	63.52	63.55	62.41	63.31	-1.86%	1,550,870
10/07/2026	64.72	65.14	63.71	64.51	-0.96%	1,133,923
10/06/2026	64.68	65.17	64.04	65.14	+1.14%	720,042
10/05/2026	64.06	64.68	63.60	64.40	+0.54%	688,604
10/02/2026	64.37	64.68	63.34	64.06	+0.17%	725,037
10/01/2026	63.05	64.08	62.82	63.95	+1.24%	1,416,432
09/30/2026	64.39	64.40	63.16	63.16	-1.38%	1,142,871
09/29/2026	64.25	64.48	63.22	64.05	-0.12%	783,294
09/28/2026	63.57	64.78	63.54	64.13	-0.55%	1,087,255
09/25/2026	62.20	64.51	61.88	64.48	+4.47%	1,139,393
09/24/2026	63.06	63.27	61.23	61.73	-2.37%	1,250,518
09/23/2026	62.68	64.08	61.87	63.22	-0.09%	1,283,938
09/22/2026	63.31	63.62	62.56	63.28	+1.24%	858,308
09/21/2026	63.20	63.30	62.28	62.51	-0.22%	931,156
09/18/2026	63.02	63.38	62.07	62.65	-2.58%	1,220,190
09/17/2026	64.75	65.11	64.19	64.31	+1.69%	888,924
09/16/2026	63.37	64.01	62.64	63.23	+0.50%	1,551,489
09/15/2026	63.64	63.92	62.60	62.92	-2.27%	1,489,593
09/14/2026	64.32	65.20	64.09	64.38	-1.88%	934,738
09/11/2026	65.67	66.02	65.10	65.61	+1.52%	966,778
09/10/2026	64.50	64.89	64.09	64.62	-0.50%	1,308,605
09/09/2026	66.25	66.69	64.89	64.95	-1.64%	946,861
09/08/2026	68.11	68.38	65.96	66.03	-3.35%	1,010,904
09/04/2026	66.33	68.68	66.33	68.32	+2.65%	1,383,299
09/03/2026	66.13	67.18	65.80	66.56	+1.99%	1,008,912
09/02/2026	63.23	65.36	63.23	65.26	+3.38%	964,515
09/01/2026	64.48	64.61	62.46	63.13	-2.96%	1,402,565
08/31/2026	65.46	65.96	64.71	65.05	-0.44%	1,499,413
08/28/2026	65.69	65.88	64.89	65.34	+0.23%	925,180
08/27/2026	65.72	66.12	64.24	65.19	-0.44%	1,100,694
08/26/2026	65.28	65.52	64.56	65.48	-0.20%	1,659,244
08/25/2026	67.46	67.71	65.40	65.61	-2.46%	1,663,830
08/24/2026	71.20	71.57	66.81	67.26	-7.19%	2,192,601
08/21/2026	70.57	72.64	70.33	72.47	+3.78%	1,019,353
08/20/2026	69.61	70.24	68.87	69.83	-0.87%	953,181
08/19/2026	70.31	71.42	70.16	70.45	+1.05%	664,724
08/18/2026	70.35	70.91	69.69	69.71	-1.43%	867,821
08/17/2026	69.68	71.12	69.64	70.72	+1.49%	1,154,986
08/14/2026	69.24	69.77	68.77	69.68	+1.10%	741,785
08/14/2026	$0.50 Dividend
08/13/2026	68.81	69.27	67.87	68.92	+0.37%	821,514
08/12/2026	69.69	69.69	68.00	68.67	-0.80%	881,873
08/11/2026	68.98	70.09	68.73	69.22	+0.54%	708,206
08/10/2026	69.19	69.55	68.53	68.84	-0.67%	823,770
08/07/2026	67.50	69.51	67.50	69.31	+3.75%	1,193,632
08/06/2026	70.45	70.61	66.70	66.81	-5.49%	1,841,580
08/05/2026	69.01	70.88	69.01	70.69	+2.46%	1,380,123
08/04/2026	66.85	69.34	66.42	68.99	+3.20%	2,454,290
08/03/2026	67.77	68.69	66.71	66.86	-1.06%	955,744
07/31/2026	67.74	68.01	64.94	67.57	-1.79%	2,533,808
07/31/2026	$1.86 Earnings
07/30/2026	68.99	69.29	67.72	68.81	+1.09%	1,874,462
07/29/2026	67.95	69.31	67.88	68.07	+0.12%	1,506,700
07/28/2026	66.41	68.41	65.97	67.99	+2.77%	1,555,789
07/27/2026	65.46	66.23	64.56	66.16	+2.28%	1,261,742
07/24/2026	65.01	66.08	64.46	64.68	-0.15%	1,144,085
07/23/2026	65.76	65.94	63.57	64.78	-2.69%	1,647,102
07/22/2026	66.64	67.80	66.42	66.57	-0.43%	1,164,569
07/21/2026	65.66	67.55	65.27	66.86	+2.74%	1,133,533
07/20/2026	65.64	66.05	65.04	65.07	-0.60%	939,148
07/17/2026	65.63	65.64	63.81	65.47	-1.63%	1,145,149
07/16/2026	65.09	66.66	65.06	66.55	+1.92%	1,281,660
07/15/2026	64.08	65.42	63.81	65.30	+2.63%	1,039,625
07/14/2026	63.91	64.16	62.83	63.62	+0.81%	1,036,015
07/13/2026	63.31	63.92	62.86	63.11	-0.31%	709,999
07/10/2026	63.46	63.99	62.86	63.31	+0.05%	1,025,744
07/09/2026	63.04	63.78	62.65	63.28	+2.02%	1,438,374
07/08/2026	62.65	63.49	61.11	62.03	-2.07%	2,009,933
07/07/2026	64.07	65.01	63.30	63.34	-2.10%	1,322,646
07/06/2026	62.87	64.84	62.87	64.70	+4.77%	1,569,524
07/02/2026	63.11	64.02	60.95	61.75	-0.60%	1,426,926
07/01/2026	64.72	64.72	62.09	62.13	-3.94%	789,620
06/30/2026	63.82	65.13	63.82	64.68	+1.34%	1,179,723