Magna International (MGA)

Historical Prices For Magna International (MGA)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	45.62	46.23	45.62	45.90	1,184,056	45.90
8/28/2025	46.46	46.70	45.48	45.95	1,043,900	45.95
8/27/2025	46.00	46.75	46.00	46.29	906,253	46.29
8/26/2025	46.05	46.62	46.05	46.35	706,081	46.35
8/25/2025	45.96	46.43	45.75	46.17	1,044,425	46.17
8/22/2025	44.45	46.19	44.30	46.08	1,398,369	46.08
8/21/2025	44.07	44.49	43.67	44.20	566,811	44.20
8/20/2025	44.14	44.62	44.12	44.32	871,194	44.32
8/19/2025	44.09	44.74	44.06	44.46	769,553	44.46
8/18/2025	44.03	44.52	43.94	44.01	961,556	44.01
8/15/2025	44.31	44.55	44.00	44.31	786,772	44.31
8/14/2025	44.36	44.74	44.16	44.72	1,076,314	44.23
8/13/2025	44.12	45.33	44.08	45.05	1,917,760	44.56
8/12/2025	42.45	44.11	42.35	44.06	2,028,851	43.58
8/11/2025	42.47	42.79	42.00	42.27	810,957	41.81
8/08/2025	42.64	42.64	42.09	42.47	930,238	42.01
8/07/2025	42.45	42.67	42.17	42.55	1,134,718	42.09
8/06/2025	41.98	42.27	41.69	42.00	1,321,953	41.54
8/05/2025	41.76	42.19	41.25	41.77	1,678,029	41.32
8/04/2025	41.56	41.69	40.87	41.42	1,590,564	40.97
8/01/2025	42.51	42.56	40.75	41.32	3,740,268	40.87
7/31/2025	40.87	41.25	40.51	41.00	3,138,501	40.56
7/30/2025	41.52	41.61	40.74	40.79	1,718,500	40.35
7/29/2025	42.50	42.56	41.47	41.50	1,578,153	41.05
7/28/2025	42.67	42.87	42.32	42.51	740,431	42.05
7/25/2025	42.79	42.92	42.03	42.60	1,377,192	42.14
7/24/2025	43.02	43.33	42.70	42.76	685,583	42.30
7/23/2025	42.65	43.64	42.38	43.64	1,584,491	43.17
7/22/2025	41.46	42.19	41.34	42.04	972,298	41.58
7/21/2025	41.74	41.98	41.43	41.63	1,106,833	41.18
7/18/2025	42.51	42.81	41.30	41.40	1,288,491	40.95
7/17/2025	42.08	42.77	41.96	42.63	1,198,663	42.17
7/16/2025	42.03	42.23	41.54	42.08	796,263	41.62
7/15/2025	42.80	42.97	41.98	41.98	1,326,853	41.52
7/14/2025	41.67	42.61	41.50	42.52	1,228,949	42.06
7/11/2025	42.14	42.23	41.35	41.96	892,893	41.50
7/10/2025	42.43	43.17	42.23	42.51	1,168,160	42.05
7/09/2025	42.01	42.29	41.66	42.23	1,262,355	41.77
7/08/2025	41.11	42.30	41.08	41.64	1,304,842	41.19
7/07/2025	40.90	41.31	40.44	40.91	972,811	40.47
7/03/2025	41.92	42.00	41.34	41.62	900,195	41.17
7/02/2025	39.93	41.67	39.83	41.75	1,854,935	41.30
7/01/2025	38.74	40.63	38.49	40.03	1,617,637	39.60
6/30/2025	38.46	38.68	38.22	38.61	1,338,878	38.19
6/27/2025	38.26	39.03	37.87	38.45	2,458,809	38.03
6/26/2025	37.56	38.28	37.56	38.28	915,261	37.86
6/25/2025	37.66	37.72	37.16	37.52	798,074	37.11
6/24/2025	37.74	38.01	37.53	37.61	1,436,908	37.20
6/23/2025	36.85	37.52	36.74	37.39	780,363	36.98
6/20/2025	37.89	37.89	37.04	37.20	1,048,176	36.80
6/18/2025	37.34	37.87	37.18	37.62	1,618,269	37.21
6/17/2025	37.67	37.68	36.99	37.26	1,179,127	36.86
6/16/2025	38.10	38.18	37.67	37.87	1,629,027	37.46
6/13/2025	38.09	38.48	37.22	37.32	1,151,402	36.92
6/12/2025	38.05	38.60	37.86	38.49	977,300	38.07
6/11/2025	38.78	38.96	38.32	38.41	1,382,814	37.99
6/10/2025	37.59	38.64	37.28	38.48	2,315,826	38.06
6/09/2025	36.83	37.44	36.80	37.25	1,706,111	36.85
6/06/2025	36.48	37.03	36.31	36.62	981,136	36.22
6/05/2025	36.16	36.34	35.86	36.14	1,195,345	35.75
6/04/2025	36.49	36.57	36.06	36.24	909,267	35.85
6/03/2025	35.37	36.92	35.34	36.35	1,425,639	35.96