Stockscreener 앱 받기
42.55
1.31%
0.55
시간 외 거래:
42.17
-0.38
-0.89%
Magna International Inc 주식 (MGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $42.67 | $42.17 | $0.50 | 1,133,868.0 | +1.31% |
| 2025-08-06 | $42.27 | $41.69 | $0.585 | 1,321,534.0 | +0.55% |
| 2025-08-05 | $42.19 | $41.25 | $0.94 | 1,677,867.0 | +0.85% |
| 2025-08-04 | $41.69 | $40.87 | $0.82 | 1,590,564.0 | +0.24% |
| 2025-08-01 | $42.56 | $40.75 | $1.81 | 3,740,228.0 | +0.78% |
| 2025-07-31 | $41.25 | $40.51 | $0.74 | 3,138,329.0 | +0.51% |
| 2025-07-30 | $41.61 | $40.74 | $0.87 | 1,688,023.0 | -1.71% |
| 2025-07-29 | $42.56 | $41.47 | $1.09 | 1,578,146.0 | -2.38% |
| 2025-07-28 | $42.87 | $42.32 | $0.55 | 740,426.0 | -0.21% |
| 2025-07-25 | $42.92 | $42.03 | $0.89 | 1,376,878.0 | -0.37% |
| 2025-07-24 | $43.33 | $42.70 | $0.63 | 685,576.0 | -2.02% |
| 2025-07-23 | $43.64 | $43.38 | $0.26 | 871,685.0 | +3.81% |
| 2025-07-22 | $42.19 | $41.34 | $0.85 | 952,644.0 | +0.98% |
| 2025-07-21 | $41.98 | $41.43 | $0.555 | 1,106,833.0 | +0.56% |
| 2025-07-18 | $42.81 | $41.30 | $1.52 | 1,288,445.0 | -2.89% |
| 2025-07-17 | $42.77 | $41.96 | $0.815 | 1,198,658.0 | +1.31% |
| 2025-07-16 | $42.23 | $41.54 | $0.69 | 795,935.0 | +0.24% |
| 2025-07-15 | $42.97 | $41.98 | $0.99 | 1,243,091.0 | -1.27% |
| 2025-07-14 | $42.61 | $41.50 | $1.11 | 1,228,874.0 | +1.33% |
| 2025-07-11 | $42.23 | $41.35 | $0.88 | 892,887.0 | -1.29% |
| 2025-07-10 | $43.17 | $42.23 | $0.94 | 1,168,158.0 | +0.66% |
| 2025-07-09 | $42.29 | $41.66 | $0.6252 | 1,171,853.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $42.67 | $40.75 | $1.92 | 10,597,929.0 | +3.78% |
| 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% |
1.04%
0.64%
자본화:
|
볼륨(24시간):