Magna International Inc (MGA) Historical Stock Data
34.80 ↑0.28 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGA is up 0.25% a day on average. There have been 19 days where Magna International Inc closed green and 11 days where MGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 34.92 | 34.80 | ↓$0.12 (-0.34%) | 34.54 | 35.11 | 818.88K |
| 2025-05-08 | 33.75 | 34.52 | ↑$0.77 (2.28%) | 33.50 | 34.95 | 1.46M |
| 2025-05-07 | 33.64 | 33.38 | ↓$0.26 (-0.77%) | 32.81 | 33.64 | 1.58M |
| 2025-05-06 | 32.98 | 33.21 | ↑$0.23 (0.70%) | 32.55 | 33.41 | 2.26M |
| 2025-05-05 | 33.11 | 33.28 | ↑$0.17 (0.51%) | 32.88 | 33.91 | 2.39M |
| 2025-05-02 | 35.28 | 33.06 | ↓$2.22 (-6.29%) | 33.03 | 35.68 | 4.58M |
| 2025-05-01 | 35.05 | 35.01 | ↓$0.04 (-0.11%) | 34.89 | 35.49 | 2.16M |
| 2025-04-30 | 34.49 | 34.76 | ↑$0.27 (0.78%) | 34.09 | 34.88 | 2.29M |
| 2025-04-29 | 34.22 | 35.01 | ↑$0.79 (2.31%) | 34.22 | 35.06 | 1.77M |
| 2025-04-28 | 34.26 | 34.27 | ↑$0.01 (0.03%) | 33.99 | 34.72 | 1.33M |
| 2025-04-25 | 34.00 | 34.06 | ↑$0.06 (0.18%) | 33.85 | 34.25 | 1.38M |
| 2025-04-24 | 33.63 | 34.04 | ↑$0.41 (1.22%) | 33.28 | 34.06 | 0.98M |
| 2025-04-23 | 33.85 | 33.30 | ↓$0.55 (-1.62%) | 33.23 | 34.36 | 1.77M |
| 2025-04-22 | 32.78 | 32.99 | ↑$0.21 (0.64%) | 32.66 | 33.28 | 1.82M |
| 2025-04-21 | 32.10 | 32.25 | ↑$0.15 (0.47%) | 31.52 | 32.32 | 7.36M |
| 2025-04-17 | 32.22 | 32.25 | ↑$0.03 (0.09%) | 32.09 | 32.70 | 2.07M |
| 2025-04-16 | 32.67 | 32.15 | ↓$0.52 (-1.59%) | 31.75 | 32.76 | 0.97M |
| 2025-04-15 | 32.40 | 32.32 | ↓$0.08 (-0.25%) | 31.93 | 33.33 | 1.45M |
| 2025-04-14 | 32.68 | 32.79 | ↑$0.11 (0.34%) | 31.73 | 32.98 | 2.99M |
| 2025-04-11 | 31.99 | 32.21 | ↑$0.22 (0.69%) | 31.47 | 32.34 | 1.83M |
| 2025-04-10 | 32.31 | 32.13 | ↓$0.18 (-0.56%) | 31.39 | 32.52 | 2.67M |
| 2025-04-09 | 30.71 | 33.65 | ↑$2.94 (9.57%) | 30.65 | 33.95 | 2.67M |
| 2025-04-08 | 32.07 | 30.82 | ↓$1.25 (-3.90%) | 30.39 | 32.54 | 1.97M |
| 2025-04-07 | 31.09 | 31.57 | ↑$0.48 (1.54%) | 30.71 | 32.76 | 2.55M |
| 2025-04-04 | 32.16 | 32.47 | ↑$0.31 (0.96%) | 31.26 | 32.76 | 2.25M |
| 2025-04-03 | 33.71 | 33.13 | ↓$0.58 (-1.72%) | 32.78 | 34.05 | 2.63M |
| 2025-04-02 | 33.74 | 34.57 | ↑$0.83 (2.46%) | 33.51 | 34.80 | 1.28M |
| 2025-04-01 | 34.07 | 34.22 | ↑$0.15 (0.44%) | 33.31 | 34.51 | 1.84M |
| 2025-03-31 | 33.42 | 33.99 | ↑$0.57 (1.71%) | 33.28 | 34.31 | 1.92M |
| 2025-03-28 | 34.80 | 34.00 | ↓$0.80 (-2.30%) | 33.93 | 34.96 | 1.65M |
Create an account or log in to view more rows.
$MGA omg this is bullshit
$MGA come to papa
$MGA i need more
$MGA buy the dip were blasting off
$MGA not worrying
$MGA the price is wrong
$MGA Fuk the 1% even though i feel like the 1%
$MGA almost time for the running
$MGA coming now
$MGA what a horse shit show!