Magna International (MGA) Historical Prices

6 Followers

Time Period

Events

DE:MGA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	55.44	55.44	54.92	55.44	55.44	0.00%	0	0.00
Nov 10, 2026	55.44	55.44	55.44	55.44	55.44	-0.43%	0	0.00
Nov 09, 2026	55.34	55.34	55.34	55.34	55.34	-0.61%	0	0.00
Nov 06, 2026	55.62	55.68	55.62	55.68	55.68	-0.36%	54	1.11
Nov 05, 2026	58.08	58.08	55.88	55.88	55.88	+0.14%	38	0.66
Nov 04, 2026	55.80	55.80	55.80	55.80	55.80	-4.02%	0	0.00
Nov 03, 2026	58.14	58.14	58.14	58.14	58.14	+1.61%	0	0.00
Nov 02, 2026	57.22	57.22	57.22	57.22	57.22	-2.19%	0	0.00
Oct 30, 2026	57.46	58.50	57.46	58.50	58.50	+0.93%	135	2.24
Oct 29, 2026	57.18	57.96	57.18	57.96	57.96	+1.01%	20	0.33
Oct 28, 2026	57.38	57.38	57.38	57.38	57.38	-0.73%	0	0.00
Oct 27, 2026	57.04	57.80	57.04	57.80	57.80	+1.08%	200	2.85
Oct 26, 2026	57.18	57.18	57.18	57.18	57.18	-0.52%	200	2.95
Oct 23, 2026	57.48	57.48	57.48	57.48	57.48	+2.06%	0	0.00
Oct 22, 2026	56.32	56.32	56.32	56.32	56.32	-4.19%	0	0.00
Oct 21, 2026	59.00	59.00	58.78	58.78	58.78	+1.27%	58	0.87
Oct 20, 2026	58.04	58.04	58.04	58.04	58.04	-1.26%	0	0.00
Oct 19, 2026	58.78	58.78	58.78	58.78	58.78	-0.31%	0	0.00
Oct 16, 2026	58.96	58.96	58.96	58.96	58.96	+3.15%	0	0.00
Oct 15, 2026	57.16	57.16	57.16	57.16	57.16	-1.62%	0	0.00
Oct 14, 2026	58.10	58.10	58.10	58.10	58.10	+2.58%	0	0.00
Oct 13, 2026	56.64	56.64	56.64	56.64	56.64	-0.70%	0	0.00
Oct 12, 2026	57.04	57.04	57.04	57.04	57.04	+0.60%	0	0.00
Oct 09, 2026	56.70	56.70	56.70	56.70	56.70	-1.94%	0	0.00
Oct 08, 2026	57.82	57.82	57.82	57.82	57.82	-0.99%	0	0.00
Oct 07, 2026	58.28	58.40	58.28	58.40	58.40	+0.45%	375	5.55
Oct 06, 2026	57.74	58.14	57.74	58.14	58.14	+1.22%	50	0.75
Oct 05, 2026	57.44	57.44	57.44	57.44	57.44	+0.60%	0	0.00
Oct 02, 2026	57.24	57.70	57.10	57.10	57.10	+1.42%	332	4.96
Oct 01, 2026	56.30	56.30	56.30	56.30	56.30	-0.74%	0	0.00
Sep 30, 2026	56.72	56.72	56.72	56.72	56.72	+0.11%	0	0.00
Sep 29, 2026	56.66	56.66	56.66	56.66	56.66	-0.25%	0	0.00
Sep 28, 2026	56.80	56.80	56.80	56.80	56.80	+0.35%	0	0.00
Sep 25, 2026	54.50	56.60	54.50	56.60	56.60	+1.62%	50	0.72
Sep 24, 2026	55.74	55.74	55.70	55.70	55.70	-0.04%	44	0.64
Sep 23, 2026	55.72	55.72	55.72	55.72	55.72	+1.75%	0	0.00
Sep 22, 2026	54.76	54.76	54.76	54.76	54.76	-0.36%	0	0.00
Sep 21, 2026	54.96	54.96	54.96	54.96	54.96	-2.45%	0	0.00
Sep 18, 2026	56.34	56.34	56.34	56.34	56.34	+1.40%	0	0.00
Sep 17, 2026	55.56	55.56	55.56	55.56	55.56	+1.39%	0	0.00
Sep 16, 2026	54.80	54.80	54.80	54.80	54.80	-2.14%	0	0.00
Sep 15, 2026	56.00	56.00	56.00	56.00	56.00	-2.27%	0	0.00
Sep 14, 2026	56.82	57.30	56.82	57.30	57.30	+2.21%	220	2.87
Sep 11, 2026	56.06	56.06	56.06	56.06	56.06	-0.43%	0	0.00
Sep 10, 2026	56.30	56.30	56.30	56.30	56.30	-1.26%	0	0.00
Sep 09, 2026	57.06	57.06	57.02	57.02	57.02	-3.22%	60	0.62
Sep 08, 2026	58.92	58.92	58.92	58.92	58.92	-0.14%	0	0.00
Sep 07, 2026	59.06	59.06	59.00	59.00	59.00	+2.61%	514	5.26
Sep 04, 2026	57.50	57.50	57.50	57.50	57.50	+1.73%	0	0.00
Sep 03, 2026	56.52	56.52	56.52	56.52	56.52	+3.14%	0	0.00

Magna International historical prices

Magna International (MGA) Historical Prices

Become an Expert with TipRanks Premium