Get the Stockscreener App
46.60
0.04%
+0.02
Pre-market:
46.48
-0.12
-0.26%
Overview
News
Price History
Option Chain
Why MGA Down?
Discussions
Forecast
Stock Split
Dividend History
Magna International Inc. Stock (MGA) Price History
The historical daily chart and data for Magna International Inc. stock (MGA), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $46.60.
- Magna International Inc. all-time high stock price is $104.28, occurred on June 07, 2021.
- The lowest Magna International Inc. stock price recorded was $22.75 on March 18, 2020. Since then, Magna International Inc.'s stock price has risen over 104.84% to $46.60 now.
- The 52-week high stock price for MGA is $65.27, representing a 40.06% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for MGA is $45.99, indicating a -1.31% decrease from the current share price, occurred on May 06, 2024.
- The closing price of Magna International Inc. (MGA) stock in the beginning of 2023 was $81.58. The stock closed the year at $56.18, a loss of over -31.14% for the year.
The table below shows more information about MGA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $46.90 | $46.34 | $0.56 | 1,636,451.0 | +0.04% |
| May 06, 2024 | $47.70 | $45.99 | $1.71 | 2,436,302.0 | -0.26% |
| May 03, 2024 | $47.50 | $46.11 | $1.39 | 3,979,009.0 | -3.55% |
| May 02, 2024 | $48.64 | $47.97 | $0.67 | 3,280,235.0 | +1.64% |
| May 01, 2024 | $48.33 | $47.35 | $0.98 | 1,944,187.0 | -0.33% |
| Apr 30, 2024 | $48.75 | $47.73 | $1.02 | 1,890,206.0 | -3.20% |
| Apr 29, 2024 | $49.77 | $49.14 | $0.6349 | 1,323,359.0 | +0.53% |
| Apr 26, 2024 | $49.38 | $48.75 | $0.63 | 1,127,729.0 | +0.86% |
| Apr 25, 2024 | $48.90 | $48.01 | $0.8892 | 1,464,904.0 | -1.04% |
| Apr 24, 2024 | $50.18 | $49.03 | $1.15 | 1,003,159.0 | -1.13% |
| Apr 23, 2024 | $49.87 | $49.07 | $0.795 | 934,812.0 | +0.93% |
| Apr 22, 2024 | $49.45 | $48.41 | $1.04 | 6,213,547.0 | +2.01% |
| Apr 19, 2024 | $48.41 | $47.55 | $0.86 | 1,532,840.0 | +1.02% |
| Apr 18, 2024 | $48.26 | $47.42 | $0.84 | 1,843,965.0 | +0.02% |
| Apr 17, 2024 | $49.02 | $47.67 | $1.35 | 1,810,491.0 | -1.91% |
| Apr 16, 2024 | $49.39 | $48.27 | $1.12 | 1,161,960.0 | -1.73% |
| Apr 15, 2024 | $50.36 | $49.26 | $1.10 | 888,837.0 | -0.42% |
| Apr 12, 2024 | $50.75 | $49.82 | $0.93 | 1,069,125.0 | -2.81% |
| Apr 11, 2024 | $51.39 | $50.30 | $1.09 | 833,542.0 | +1.24% |
| Apr 10, 2024 | $52.15 | $50.50 | $1.65 | 901,861.0 | -4.29% |
| Apr 09, 2024 | $53.23 | $52.49 | $0.74 | 1,038,968.0 | +0.70% |
Magna International Inc. Stock (MGA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magna International Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magna International Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magna International Inc. Stock (MGA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $48.64 | $45.99 | $2.65 | 14,912,635.0 | -2.51% |
| Apr, 2024 | $54.36 | $47.42 | $6.94 | 34,353,256.0 | -12.26% |
| Mar, 2024 | $56.12 | $51.90 | $4.22 | 23,790,320.0 | -1.16% |
| Feb, 2024 | $59.37 | $53.01 | $6.36 | 33,656,756.0 | -3.04% |
| Jan, 2024 | $59.53 | $52.91 | $6.62 | 21,051,075.0 | -3.77% |
Magna International Inc. Stock (MGA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $60.32 | $52.60 | $7.72 | 17,784,682.0 | +9.59% |
| Nov, 2023 | $56.44 | $46.71 | $9.73 | 30,872,054.0 | +12.10% |
| Oct, 2023 | $54.74 | $47.25 | $7.49 | 19,463,211.0 | -10.30% |
| Sep, 2023 | $59.91 | $52.16 | $7.75 | 18,625,899.0 | -8.86% |
| Aug, 2023 | $65.27 | $53.91 | $11.36 | 33,068,566.0 | -8.57% |
| Jul, 2023 | $64.50 | $56.30 | $8.20 | 20,852,712.0 | +13.98% |
| Jun, 2023 | $57.26 | $48.30 | $8.96 | 16,819,138.0 | +16.71% |
| May, 2023 | $55.09 | $48.18 | $6.91 | 30,736,640.0 | -7.29% |
| Apr, 2023 | $55.82 | $50.37 | $5.45 | 17,769,487.0 | -2.63% |
| Mar, 2023 | $57.64 | $49.46 | $8.18 | 21,975,799.0 | -3.88% |
| Feb, 2023 | $68.92 | $53.30 | $15.62 | 32,196,617.0 | -14.18% |
| Jan, 2023 | $65.99 | $56.79 | $9.20 | 21,731,327.0 | +15.59% |
Magna International Inc. Stock (MGA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.74 | $53.86 | $8.88 | 23,241,480.0 | -8.78% |
| Nov, 2022 | $64.31 | $53.21 | $11.10 | 25,359,486.0 | +10.51% |
| Oct, 2022 | $56.32 | $45.58 | $10.74 | 22,283,857.0 | +17.52% |
| Sep, 2022 | $60.55 | $47.04 | $13.51 | 21,814,971.0 | -17.86% |
| Aug, 2022 | $65.58 | $57.69 | $7.89 | 20,220,428.0 | -9.60% |
| Jul, 2022 | $64.14 | $52.47 | $11.67 | 18,549,420.0 | +16.32% |
| Jun, 2022 | $67.31 | $53.55 | $13.76 | 24,192,666.0 | -15.43% |
| May, 2022 | $66.20 | $55.19 | $11.01 | 26,471,110.0 | +7.72% |
| Apr, 2022 | $66.81 | $59.35 | $7.46 | 23,406,350.0 | -6.28% |
| Mar, 2022 | $73.72 | $54.60 | $19.12 | 52,610,978.0 | -13.41% |
| Feb, 2022 | $83.68 | $70.78 | $12.90 | 28,773,918.0 | -7.87% |
| Jan, 2022 | $90.15 | $74.26 | $15.89 | 26,593,617.0 | -0.41% |
0.65%
0.09%
Cap:
|
Volume (24h):