Stockscreener 앱 받기
45.72
1.30%
-0.575
Magna International Inc 주식 (MGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $46.70 | $45.48 | $1.22 | 256,727.0 | -1.25% |
| 2025-08-27 | $46.75 | $46.00 | $0.75 | 906,218.0 | -0.13% |
| 2025-08-26 | $46.62 | $46.05 | $0.57 | 706,069.0 | +0.37% |
| 2025-08-25 | $46.43 | $45.75 | $0.68 | 967,048.0 | +0.22% |
| 2025-08-22 | $46.19 | $44.30 | $1.89 | 1,381,884.0 | +4.25% |
| 2025-08-21 | $44.49 | $43.67 | $0.82 | 566,676.0 | -0.27% |
| 2025-08-20 | $44.62 | $44.12 | $0.505 | 870,942.0 | -0.31% |
| 2025-08-19 | $44.74 | $44.06 | $0.675 | 769,403.0 | +1.02% |
| 2025-08-18 | $44.52 | $43.94 | $0.58 | 961,521.0 | -0.68% |
| 2025-08-15 | $44.55 | $44.00 | $0.5499 | 786,772.0 | -0.92% |
| 2025-08-14 | $44.74 | $44.16 | $0.58 | 1,076,301.0 | -0.73% |
| 2025-08-13 | $45.33 | $44.08 | $1.25 | 1,917,597.0 | +2.25% |
| 2025-08-12 | $44.11 | $42.35 | $1.76 | 2,028,736.0 | +4.23% |
| 2025-08-11 | $42.79 | $42.00 | $0.79 | 810,940.0 | -0.47% |
| 2025-08-08 | $42.64 | $42.09 | $0.555 | 930,232.0 | -0.19% |
| 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% |
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 | $46.75 | $40.75 | $6.00 | 24,401,127.0 | +11.49% |
| 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% |
0.13%
1.47%
자본화:
|
볼륨(24시간):