The highest closing price for Magna International (MGA) last month was $47.38, on September 30. It was up 5% for the month. The latest price is $44.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $46.93 | $47.41 | $46.76 | $47.38 | 1,178,900 |
September 29 2025 | $46.84 | $47.17 | $46.36 | $46.94 | 1,941,300 |
September 26 2025 | $46.64 | $46.77 | $46.05 | $46.62 | 2,162,900 |
September 25 2025 | $46.07 | $46.63 | $45.58 | $46.56 | 1,177,900 |
September 24 2025 | $46.01 | $46.45 | $45.80 | $46.03 | 1,227,700 |
September 23 2025 | $46.72 | $46.87 | $46.13 | $46.21 | 1,148,300 |
September 22 2025 | $46.74 | $46.93 | $46.35 | $46.41 | 1,271,900 |
September 19 2025 | $47.73 | $47.79 | $46.81 | $46.94 | 1,612,200 |
September 18 2025 | $46.93 | $47.45 | $46.80 | $47.33 | 1,043,900 |
September 17 2025 | $46.18 | $47.54 | $46.18 | $46.75 | 1,422,700 |
September 16 2025 | $46.99 | $47.09 | $46.09 | $46.15 | 2,101,800 |
September 15 2025 | $46.50 | $46.89 | $46.37 | $46.87 | 1,348,900 |
September 12 2025 | $46.40 | $46.61 | $46.10 | $46.38 | 1,077,900 |
September 11 2025 | $45.75 | $46.96 | $45.75 | $46.79 | 1,499,700 |
September 10 2025 | $45.72 | $46.05 | $45.33 | $45.79 | 1,556,700 |
September 09 2025 | $46.06 | $46.11 | $45.57 | $45.99 | 2,132,300 |
September 08 2025 | $45.99 | $46.13 | $45.17 | $46.06 | 1,166,600 |
September 05 2025 | $45.64 | $46.08 | $45.33 | $45.88 | 2,572,600 |
September 04 2025 | $44.96 | $45.41 | $44.83 | $45.35 | 4,551,000 |
September 03 2025 | $45.44 | $45.99 | $44.98 | $45.00 | 2,007,300 |
September 02 2025 | $45.13 | $45.54 | $44.99 | $45.47 | 1,004,600 |
Daily pricing data for Magna International dates back to 10/5/1984, and may be incomplete.
