S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Magna Intl (MGA)

NYSE

$68.94+$1.06 (+1.57%)

Price as of Aug 03, 2026 7:34 PM EDT

$18.3B
Market Cap
72.17%
1-Year Change
Auto Parts
Industry

1 Month
+4.48%

Low Price$62.97

High Price$69.85
3 Months
+8.59%

Low Price$59.42

High Price$69.85
1 Year
+72.17%

Low Price$39.94

High Price$69.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	68.80	69.74	67.72	67.87	-1.06%	955,744
07/31/2026	68.77	69.04	65.92	68.60	-1.79%	2,533,808
07/31/2026	$1.86 Earnings
07/30/2026	70.04	70.34	68.75	69.85	+1.09%	1,874,462
07/29/2026	68.98	70.36	68.91	69.10	+0.12%	1,506,700
07/28/2026	67.42	69.45	66.98	69.02	+2.77%	1,555,789
07/27/2026	66.45	67.24	65.55	67.16	+2.28%	1,261,742
07/24/2026	66.00	67.08	65.44	65.66	-0.15%	1,144,085
07/23/2026	66.76	66.94	64.54	65.76	-2.69%	1,647,102
07/22/2026	67.65	68.83	67.43	67.58	-0.43%	1,164,569
07/21/2026	66.66	68.58	66.26	67.87	+2.74%	1,133,533
07/20/2026	66.64	67.05	66.03	66.06	-0.60%	939,148
07/17/2026	66.63	66.64	64.78	66.46	-1.63%	1,145,149
07/16/2026	66.08	67.67	66.04	67.56	+1.92%	1,281,660
07/15/2026	65.05	66.42	64.78	66.29	+2.63%	1,039,625
07/14/2026	64.88	65.13	63.78	64.59	+0.81%	1,036,015
07/13/2026	64.27	64.90	63.81	64.07	-0.31%	709,999
07/10/2026	64.42	64.97	63.81	64.27	+0.05%	1,025,744
07/09/2026	64.00	64.75	63.60	64.24	+2.02%	1,438,374
07/08/2026	63.60	64.45	62.04	62.97	-2.07%	2,009,933
07/07/2026	65.04	66.00	64.26	64.30	-2.10%	1,322,646
07/06/2026	63.82	65.82	63.82	65.68	+4.77%	1,569,524
07/02/2026	64.07	65.00	61.88	62.69	-0.60%	1,426,926
07/01/2026	65.70	65.70	63.03	63.07	-3.94%	789,620
06/30/2026	64.79	66.12	64.79	65.66	+1.34%	1,179,723
06/29/2026	64.18	64.86	63.29	64.79	+0.36%	2,039,952
06/26/2026	64.16	65.42	63.77	64.56	-1.21%	1,742,426
06/25/2026	64.87	65.87	64.61	65.35	+2.00%	1,285,964
06/24/2026	64.33	64.83	63.41	64.07	-0.62%	1,029,665
06/23/2026	64.02	65.11	64.01	64.47	-2.26%	843,374
06/22/2026	65.23	67.28	64.96	65.96	+0.93%	1,187,561
06/18/2026	65.15	66.27	64.83	65.35	+0.71%	1,440,254
06/17/2026	65.37	66.73	64.76	64.89	-0.89%	1,189,144
06/16/2026	67.07	67.17	65.43	65.47	-2.37%	1,057,425
06/15/2026	67.94	68.37	67.01	67.06	+0.49%	1,315,880
06/12/2026	66.00	66.87	65.58	66.73	+1.46%	728,538
06/11/2026	64.64	65.98	63.77	65.77	+2.73%	1,091,640
06/10/2026	65.60	65.79	63.98	64.02	-3.13%	1,121,281
06/09/2026	67.24	67.57	64.63	66.09	-0.87%	871,952
06/08/2026	66.76	67.18	66.25	66.67	+0.88%	828,711
06/05/2026	67.29	67.56	65.76	66.09	-3.02%	974,712
06/04/2026	68.22	68.70	67.12	68.15	0.00%	1,015,863
06/03/2026	67.64	69.19	67.40	68.15	+0.06%	1,302,991
06/02/2026	65.63	68.78	65.63	68.11	+4.54%	1,384,710
06/01/2026	63.99	65.25	63.59	65.15	+0.60%	1,177,912
05/29/2026	66.00	66.69	64.59	64.76	-2.06%	1,828,180
05/28/2026	66.00	66.65	65.55	66.12	-0.36%	1,031,807
05/27/2026	66.00	66.95	66.00	66.36	+1.78%	899,253
05/26/2026	65.00	65.85	64.82	65.20	+0.96%	999,897
05/22/2026	63.83	64.75	63.58	64.58	+2.36%	952,486
05/21/2026	60.38	63.25	60.10	63.09	+3.49%	1,006,283
05/20/2026	59.52	60.99	59.05	60.96	+2.59%	1,043,601
05/19/2026	59.70	59.90	58.12	59.42	-0.29%	1,003,269
05/18/2026	60.58	60.58	59.35	59.59	-1.34%	729,906
05/15/2026	62.10	62.10	59.76	60.40	-3.88%	1,294,150
05/15/2026	$0.50 Dividend
05/14/2026	62.22	63.85	62.22	62.84	+1.46%	1,276,759
05/13/2026	61.76	62.76	61.42	61.93	+0.21%	1,695,176
05/12/2026	62.14	62.16	60.60	61.80	-0.40%	1,009,026
05/11/2026	63.16	63.16	61.81	62.05	-0.90%	1,106,572
05/08/2026	61.11	62.66	61.11	62.62	+3.05%	1,175,732
05/07/2026	62.63	62.97	60.67	60.76	-2.33%	1,347,656
05/06/2026	61.15	62.79	60.87	62.21	+4.41%	1,532,055
05/05/2026	59.66	60.16	59.20	59.58	+0.86%	2,520,476
05/04/2026	59.70	60.54	58.14	59.07	-2.12%	2,308,425
05/01/2026	61.47	61.60	57.03	60.35	-4.46%	4,090,341
05/01/2026	$1.38 Earnings
04/30/2026	61.65	64.10	61.58	63.17	+3.06%	3,627,547
04/29/2026	60.87	62.11	60.87	61.30	-0.23%	2,001,557
04/28/2026	61.24	62.11	60.82	61.44	-0.58%	1,427,098
04/27/2026	62.56	63.76	61.75	61.79	-1.05%	1,857,449
04/24/2026	62.56	63.10	62.23	62.45	+1.19%	2,175,842
04/23/2026	60.63	62.16	60.53	61.71	+1.34%	1,865,185
04/22/2026	61.91	61.95	60.82	60.90	-0.47%	1,370,868
04/21/2026	61.79	62.53	61.12	61.19	-0.61%	1,421,527
04/20/2026	60.15	61.72	60.13	61.57	+2.46%	1,264,978
04/17/2026	58.11	60.97	58.06	60.09	+6.73%	2,507,056
04/16/2026	56.22	56.97	55.80	56.30	+0.55%	1,403,814
04/15/2026	56.90	57.27	54.72	55.99	-2.40%	1,844,183
04/14/2026	57.83	58.16	57.03	57.37	-0.76%	995,395
04/13/2026	56.59	57.90	56.46	57.80	+0.71%	967,424
04/10/2026	57.67	58.01	56.97	57.40	+0.14%	1,474,260
04/09/2026	56.69	57.50	56.14	57.32	+0.82%	1,622,126
04/08/2026	56.19	57.62	56.10	56.85	+5.86%	1,801,083
04/07/2026	53.63	54.28	53.04	53.71	-0.99%	1,351,884
04/06/2026	54.35	54.70	53.83	54.24	-0.89%	1,245,311
04/02/2026	54.96	55.19	53.44	54.73	-2.41%	1,365,618
04/01/2026	55.56	56.71	55.56	56.08	+1.27%	1,336,463
03/31/2026	53.83	55.57	53.64	55.37	+4.45%	1,384,000
03/30/2026	54.75	54.75	52.44	53.01	-1.75%	1,109,712
03/27/2026	54.72	54.88	53.71	53.95	-1.86%	1,311,039
03/26/2026	55.08	56.61	54.93	54.98	-1.25%	1,681,215
03/25/2026	55.31	56.04	55.27	55.67	+2.43%	1,656,553
03/24/2026	52.53	54.64	52.24	54.35	+1.86%	2,116,699
03/23/2026	53.34	53.61	52.46	53.36	+3.05%	3,189,067
03/20/2026	52.11	52.12	51.05	51.78	-0.78%	2,189,093
03/19/2026	53.00	53.11	51.42	52.19	-2.86%	2,966,895
03/18/2026	54.97	55.20	53.37	53.73	-3.23%	1,995,438
03/17/2026	55.86	56.54	55.24	55.52	-0.18%	1,397,947
03/16/2026	55.22	55.94	55.22	55.62	+1.82%	1,683,995