Magna International (NY:MGA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	36.10	36.60	35.97	36.28	1,960,400	-0.08(-0.22%)
May 29, 2025	36.48	36.65	36.18	36.36	1,227,323	+0.31(+0.86%)
May 28, 2025	36.46	36.46	36.02	36.05	1,674,244	-0.47(-1.29%)
May 27, 2025	36.19	36.55	35.95	36.52	2,692,779	+1.07(+3.02%)
May 23, 2025	34.94	35.58	34.94	35.45	1,745,900	-0.22(-0.62%)
May 22, 2025	35.51	35.82	35.38	35.67	7,092,755	+0.06(+0.17%)
May 21, 2025	35.99	36.22	35.61	35.61	1,486,349	-0.68(-1.87%)
May 20, 2025	36.76	37.05	36.05	36.29	1,262,972	-0.33(-0.90%)
May 19, 2025	35.91	36.67	35.91	36.62	953,142	-0.07(-0.19%)
May 16, 2025	36.03	36.73	35.75	36.69	2,313,399	+0.23(+0.63%)
May 15, 2025	36.49	36.81	36.30	36.46	5,251,690	-0.41(-1.11%)
May 14, 2025	37.44	37.58	36.87	36.87	1,740,025	-0.26(-0.70%)
May 13, 2025	36.63	37.17	36.22	37.13	1,657,451	+0.78(+2.15%)
May 12, 2025	36.14	36.76	36.04	36.35	1,713,299	+1.55(+4.45%)
May 09, 2025	34.92	35.15	34.54	34.80	818,877	+0.28(+0.81%)
May 08, 2025	33.75	34.95	33.50	34.52	1,458,312	+1.14(+3.42%)
May 07, 2025	33.64	33.64	32.81	33.38	1,584,434	+0.17(+0.51%)
May 06, 2025	32.98	33.42	32.55	33.21	2,258,631	-0.07(-0.21%)
May 05, 2025	33.11	34.33	32.87	33.28	2,801,288	+0.22(+0.67%)
May 02, 2025	35.28	35.78	33.03	33.06	4,580,681	-1.95(-5.57%)
May 01, 2025	35.05	35.50	34.88	35.01	2,894,814	+0.25(+0.72%)
Apr 30, 2025	34.49	34.88	34.09	34.76	2,290,621	-0.25(-0.71%)
Apr 29, 2025	34.22	35.06	34.22	35.01	1,766,592	+0.74(+2.16%)
Apr 28, 2025	34.26	34.72	33.99	34.27	1,332,363	+0.21(+0.62%)
Apr 25, 2025	34.00	34.25	33.84	34.06	1,380,963	+0.02(+0.06%)
Apr 24, 2025	33.63	34.06	33.25	34.04	1,673,955	+0.74(+2.22%)
Apr 23, 2025	33.85	34.36	33.23	33.30	1,775,426	+0.31(+0.94%)
Apr 22, 2025	32.78	33.28	32.61	32.99	1,823,385	+0.74(+2.29%)
Apr 21, 2025	32.10	32.32	31.52	32.25	7,361,006	+0.00(+0.00%)
Apr 17, 2025	32.22	32.70	32.09	32.25	2,068,134	+0.10(+0.31%)
Apr 16, 2025	32.67	32.76	31.75	32.15	973,276	-0.17(-0.53%)
Apr 15, 2025	32.40	33.33	31.93	32.32	1,454,350	-0.47(-1.43%)
Apr 14, 2025	32.68	32.98	31.73	32.79	2,989,912	+0.58(+1.80%)
Apr 11, 2025	31.99	32.34	31.47	32.21	1,831,992	+0.08(+0.25%)
Apr 10, 2025	32.31	32.52	31.39	32.13	2,666,808	-1.52(-4.52%)
Apr 09, 2025	30.71	33.95	30.64	33.65	2,672,753	+2.83(+9.18%)
Apr 08, 2025	32.07	32.54	30.39	30.82	1,967,268	-0.75(-2.38%)
Apr 07, 2025	31.09	32.64	30.71	31.57	2,545,367	-0.90(-2.77%)
Apr 04, 2025	32.16	32.76	31.26	32.47	2,254,166	-0.66(-1.99%)
Apr 03, 2025	33.71	34.05	32.78	33.13	2,627,584	-1.44(-4.17%)
Apr 02, 2025	33.74	34.80	33.51	34.57	1,277,659	+0.35(+1.02%)