Magna International (MGA) went public on March 26, 1990, when it opened at a split-adjusted price of $0.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $61.47 | $63.85 | $57.03 | $60.40 | 19,355,800 |
April 2026 | $55.56 | $64.11 | $53.04 | $63.17 | 34,926,200 |
March 2026 | $61.70 | $62.91 | $51.05 | $55.37 | 40,596,400 |
February 2026 | $50.35 | $68.86 | $50.07 | $62.56 | 50,083,800 |
January 2026 | $53.00 | $56.66 | $49.99 | $50.35 | 29,894,800 |
December 2025 | $48.08 | $54.56 | $47.80 | $52.48 | 29,226,600 |
November 2025 | $46.16 | $49.49 | $44.63 | $48.08 | 30,609,500 |
October 2025 | $46.16 | $48.55 | $42.03 | $46.02 | 33,605,700 |
September 2025 | $44.00 | $46.59 | $43.70 | $46.19 | 35,207,100 |
August 2025 | $40.99 | $45.58 | $39.30 | $44.75 | 26,460,600 |
July 2025 | $37.36 | $42.08 | $37.12 | $39.54 | 28,646,700 |
June 2025 | $34.58 | $37.64 | $34.08 | $37.23 | 27,389,900 |
May 2025 | $33.35 | $35.76 | $30.97 | $34.99 | 49,167,500 |
April 2025 | $32.42 | $33.36 | $28.92 | $33.07 | 46,572,500 |
March 2025 | $35.03 | $36.86 | $31.67 | $32.34 | 40,741,000 |
February 2025 | $34.37 | $37.81 | $32.91 | $34.66 | 43,495,700 |
January 2025 | $39.44 | $40.06 | $36.59 | $37.25 | 25,935,600 |
December 2024 | $42.65 | $44.34 | $38.50 | $39.24 | 29,280,400 |
November 2024 | $39.11 | $44.14 | $38.37 | $42.39 | 37,250,600 |
October 2024 | $38.08 | $41.15 | $36.60 | $36.66 | 29,435,200 |
September 2024 | $38.62 | $40.45 | $35.35 | $38.12 | 30,485,700 |
August 2024 | $40.31 | $40.76 | $34.90 | $39.04 | 44,182,000 |
July 2024 | $39.25 | $42.64 | $38.04 | $40.74 | 30,266,300 |
June 2024 | $41.64 | $41.79 | $37.49 | $38.47 | 24,577,500 |
May 2024 | $43.35 | $44.22 | $40.36 | $41.51 | 60,903,900 |