Magna International (MGA)

36.81Last Price

0.00 (0.00%)Change

Magna International is a leading global automotive supplier that designs, develops, and manufactures a wide range of vehicle components and systems

The company offers a diverse portfolio of products, including body and chassis, powertrain, exterior and interior systems, and seating solutions, catering to various automotive manufacturers worldwide. With a focus on innovation and sustainability, Magna is actively involved in developing advanced technologies such as electric vehicle components and automated driving systems, positioning itself as a key player in the evolving automotive landscape. Its extensive operations encompass a global network of manufacturing facilities and engineering centers, allowing Magna to meet the demands of its customers while emphasizing quality and performance.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	35.06	36.93	34.81	36.81	2,776,475	36.81
3/04/2025	34.33	34.68	33.30	34.14	2,593,874	34.14
3/03/2025	36.82	37.20	35.06	35.33	1,749,880	35.33
2/28/2025	36.63	36.82	35.68	36.43	1,965,077	36.43
2/27/2025	37.69	37.95	37.08	37.11	1,112,915	37.11
2/26/2025	37.89	38.46	37.75	38.21	5,556,525	38.21
2/25/2025	38.69	38.70	37.75	38.21	1,499,931	38.21
2/24/2025	38.25	38.85	37.76	38.34	963,793	38.34
2/21/2025	39.07	39.07	37.87	38.08	837,660	38.08
2/20/2025	38.53	39.05	37.74	38.76	1,451,987	38.76
2/19/2025	37.80	38.57	37.42	38.16	1,691,823	38.16
2/18/2025	37.50	38.13	37.17	38.09	1,730,795	38.09
2/14/2025	37.49	39.79	37.49	37.85	4,260,045	37.85
2/13/2025	39.27	40.26	39.26	39.67	2,512,944	39.67
2/12/2025	38.85	39.26	38.58	39.04	989,348	39.04
2/11/2025	38.60	39.29	38.60	39.19	1,368,897	39.19
2/10/2025	38.66	39.26	38.57	38.94	1,641,583	38.94
2/07/2025	38.52	38.91	37.93	38.62	1,894,961	38.62
2/06/2025	39.26	40.00	38.30	38.41	2,166,413	38.41
2/05/2025	37.73	39.02	37.26	38.89	3,318,940	38.89
2/04/2025	38.20	38.35	37.60	37.76	1,990,734	37.76
2/03/2025	36.60	37.74	35.05	37.15	6,573,854	37.15
1/31/2025	41.06	41.25	39.48	39.67	2,186,739	39.67
1/30/2025	41.30	41.83	41.04	41.50	1,713,767	41.50
1/29/2025	41.00	41.19	40.79	41.01	826,142	41.01
1/28/2025	41.11	41.39	40.71	41.09	1,052,802	41.09
1/27/2025	41.28	41.69	41.16	41.56	1,691,576	41.56
1/24/2025	41.00	41.33	40.95	41.17	2,397,431	41.17
1/23/2025	40.10	40.40	39.97	40.20	1,164,648	40.20
1/22/2025	40.99	40.99	39.96	40.03	1,392,204	40.03
1/21/2025	40.32	40.87	40.11	40.81	1,382,409	40.81
1/17/2025	40.86	41.18	40.32	40.35	1,089,450	40.35
1/16/2025	40.91	40.99	40.36	40.57	1,048,157	40.57
1/15/2025	41.25	41.62	40.60	40.96	1,195,576	40.96
1/14/2025	40.76	41.02	40.02	40.42	854,034	40.42
1/13/2025	39.35	40.51	39.20	40.43	1,379,897	40.43
1/10/2025	39.61	39.69	38.97	39.53	1,711,193	39.53
1/08/2025	41.25	41.26	40.06	40.33	1,544,164	40.33
1/07/2025	42.39	42.66	41.53	41.82	920,253	41.82
1/06/2025	42.12	42.57	41.73	41.85	872,767	41.85
1/03/2025	41.17	41.33	40.40	41.26	834,057	41.26
1/02/2025	42.00	42.27	41.16	41.25	680,830	41.25
12/31/2024	41.71	0.00	41.79	41.79	0	41.79
12/30/2024	41.97	42.00	41.13	41.71	1,034,361	41.71
12/27/2024	42.07	42.52	41.86	42.16	721,695	42.16
12/26/2024	42.24	42.60	42.10	42.42	588,302	42.42
12/24/2024	42.23	42.42	41.71	42.42	430,490	42.42
12/23/2024	41.77	42.05	41.35	42.05	902,931	42.05
12/20/2024	41.07	42.65	41.00	42.22	2,049,688	42.22
12/19/2024	42.25	42.55	41.18	41.42	956,180	41.42
12/18/2024	43.57	44.38	41.95	41.95	1,511,784	41.95
12/17/2024	43.45	44.23	43.37	43.54	1,215,601	43.54
12/16/2024	43.99	44.40	43.58	43.75	1,378,202	43.75
12/13/2024	44.78	44.95	44.08	44.30	1,076,711	44.30
12/12/2024	45.00	45.38	44.76	44.90	1,200,620	44.90
12/11/2024	44.89	45.17	44.39	45.05	1,811,786	45.05
12/10/2024	45.83	46.52	45.16	45.71	1,422,982	45.71
12/09/2024	45.85	47.05	45.67	45.81	1,538,163	45.81
12/06/2024	46.35	46.51	45.08	45.29	1,658,407	45.29