Stockscreener 앱 받기
47.21
5.73%
2.56
시간 외 거래:
47.21
Magna International Inc 주식 (MGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $47.87 | $45.59 | $2.28 | 3,277,842.0 | +5.73% |
| 2025-10-30 | $45.38 | $44.64 | $0.745 | 1,668,715.0 | -1.87% |
| 2025-10-29 | $45.77 | $45.05 | $0.72 | 1,230,808.0 | -0.02% |
| 2025-10-28 | $45.64 | $45.02 | $0.6225 | 1,020,910.0 | +0.22% |
| 2025-10-27 | $46.49 | $45.32 | $1.17 | 1,054,749.0 | -1.73% |
| 2025-10-24 | $46.41 | $46.06 | $0.35 | 762,938.0 | +0.30% |
| 2025-10-23 | $46.69 | $45.66 | $1.03 | 1,812,727.0 | +0.77% |
| 2025-10-22 | $46.38 | $45.54 | $0.8403 | 861,605.0 | -1.08% |
| 2025-10-21 | $46.40 | $45.04 | $1.36 | 1,850,269.0 | +3.12% |
| 2025-10-20 | $45.32 | $44.68 | $0.64 | 1,153,976.0 | +0.11% |
| 2025-10-17 | $44.89 | $44.35 | $0.54 | 1,048,985.0 | +0.04% |
| 2025-10-16 | $44.91 | $44.33 | $0.575 | 1,604,269.0 | -0.20% |
| 2025-10-15 | $45.33 | $44.31 | $1.02 | 1,143,746.0 | -0.31% |
| 2025-10-14 | $45.10 | $43.11 | $1.99 | 1,342,517.0 | +2.37% |
| 2025-10-13 | $44.53 | $43.80 | $0.7332 | 544,661.0 | +0.92% |
| 2025-10-10 | $44.92 | $43.44 | $1.48 | 1,049,532.0 | -2.25% |
| 2025-10-09 | $46.26 | $44.29 | $1.97 | 1,587,971.0 | -3.57% |
| 2025-10-08 | $46.70 | $45.99 | $0.71 | 1,598,685.0 | -0.77% |
| 2025-10-07 | $49.18 | $46.44 | $2.74 | 2,847,158.0 | -5.39% |
| 2025-10-06 | $49.80 | $48.86 | $0.935 | 1,417,251.0 | +0.41% |
| 2025-10-03 | $49.00 | $48.41 | $0.59 | 1,227,932.0 | +1.03% |
Magna International Inc 주식 (MGA) 연도별 가격 이력
이 심층 분석에서는 Magna International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magna International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magna International Inc 주식 (MGA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.80 | $43.11 | $6.69 | 36,660,250.0 | -0.36% |
| 2025-09 | $47.79 | $44.83 | $2.96 | 35,111,089.0 | +3.22% |
| 2025-08 | $46.75 | $40.75 | $6.00 | 26,372,022.0 | +11.95% |
| 2025-07 | $43.64 | $38.49 | $5.15 | 27,776,103.0 | +6.19% |
| 2025-06 | $39.03 | $35.34 | $3.69 | 27,380,535.0 | +6.42% |
| 2025-05 | $37.58 | $32.55 | $5.03 | 49,162,914.0 | +4.37% |
| 2025-04 | $35.06 | $30.39 | $4.67 | 46,327,146.0 | +2.27% |
| 2025-03 | $38.74 | $33.27 | $5.47 | 38,632,868.0 | -6.70% |
| 2025-02 | $40.26 | $35.05 | $5.21 | 43,167,077.0 | -8.17% |
| 2025-01 | $42.66 | $38.97 | $3.69 | 25,645,278.0 | -5.07% |
Magna International Inc 주식 (MGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.22 | $41.00 | $6.22 | 26,958,955.0 | -7.60% |
| 2024-11 | $47.00 | $41.31 | $5.69 | 37,038,534.0 | +14.37% |
| 2024-10 | $44.30 | $39.40 | $4.90 | 29,156,248.0 | -3.83% |
| 2024-09 | $43.54 | $38.05 | $5.49 | 30,257,702.0 | -2.36% |
| 2024-08 | $44.39 | $38.01 | $6.38 | 43,351,830.0 | -5.27% |
| 2024-07 | $46.44 | $41.43 | $5.01 | 29,975,227.0 | +5.89% |
| 2024-06 | $45.52 | $40.83 | $4.69 | 24,481,506.0 | -7.32% |
| 2024-05 | $48.64 | $43.96 | $4.68 | 59,613,794.0 | -5.42% |
| 2024-04 | $54.36 | $47.42 | $6.94 | 34,353,256.0 | -12.26% |
| 2024-03 | $56.12 | $51.90 | $4.22 | 23,790,320.0 | -1.16% |
| 2024-02 | $59.37 | $53.01 | $6.36 | 33,656,756.0 | -3.04% |
| 2024-01 | $59.53 | $52.91 | $6.62 | 21,051,075.0 | -3.77% |
Magna International Inc 주식 (MGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.32 | $52.60 | $7.72 | 17,784,682.0 | +9.59% |
| 2023-11 | $56.44 | $46.71 | $9.73 | 30,872,054.0 | +12.10% |
| 2023-10 | $54.74 | $47.25 | $7.49 | 19,463,211.0 | -10.30% |
| 2023-09 | $59.91 | $52.16 | $7.75 | 18,625,899.0 | -8.86% |
| 2023-08 | $65.27 | $53.91 | $11.36 | 33,068,566.0 | -8.57% |
| 2023-07 | $64.50 | $56.30 | $8.20 | 20,852,712.0 | +13.98% |
| 2023-06 | $57.26 | $48.30 | $8.96 | 16,819,138.0 | +16.71% |
| 2023-05 | $55.09 | $48.18 | $6.91 | 30,736,640.0 | -7.29% |
| 2023-04 | $55.82 | $50.37 | $5.45 | 17,769,487.0 | -2.63% |
| 2023-03 | $57.64 | $49.46 | $8.18 | 21,975,799.0 | -3.88% |
| 2023-02 | $68.92 | $53.30 | $15.62 | 32,196,617.0 | -14.18% |
| 2023-01 | $65.99 | $56.79 | $9.20 | 21,731,327.0 | +15.59% |
16.78%
2.67%
자본화:
|
볼륨(24시간):