Magna International (MGA)

39.52Last Price

-1.98 (-4.77%)Change

Magna International is a leading global automotive supplier that designs, develops, and manufactures a wide range of vehicle components and systems

The company offers a diverse portfolio of products, including body and chassis, powertrain, exterior and interior systems, and seating solutions, catering to various automotive manufacturers worldwide. With a focus on innovation and sustainability, Magna is actively involved in developing advanced technologies such as electric vehicle components and automated driving systems, positioning itself as a key player in the evolving automotive landscape. Its extensive operations encompass a global network of manufacturing facilities and engineering centers, allowing Magna to meet the demands of its customers while emphasizing quality and performance.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	41.30	41.83	41.04	41.50	1,713,767	41.50
1/29/2025	41.00	41.19	40.79	41.01	826,142	41.01
1/28/2025	41.11	41.39	40.71	41.09	1,052,802	41.09
1/27/2025	41.28	41.69	41.16	41.56	1,691,576	41.56
1/24/2025	41.00	41.33	40.95	41.17	2,397,431	41.17
1/23/2025	40.10	40.40	39.97	40.20	1,164,648	40.20
1/22/2025	40.99	40.99	39.96	40.03	1,392,204	40.03
1/21/2025	40.32	40.87	40.11	40.81	1,382,409	40.81
1/17/2025	40.86	41.18	40.32	40.35	1,089,450	40.35
1/16/2025	40.91	40.99	40.36	40.57	1,048,157	40.57
1/15/2025	41.25	41.62	40.60	40.96	1,195,576	40.96
1/14/2025	40.76	41.02	40.02	40.42	854,034	40.42
1/13/2025	39.35	40.51	39.20	40.43	1,379,897	40.43
1/10/2025	39.61	39.69	38.97	39.53	1,711,193	39.53
1/08/2025	41.25	41.26	40.06	40.33	1,544,164	40.33
1/07/2025	42.39	42.66	41.53	41.82	920,253	41.82
1/06/2025	42.12	42.57	41.73	41.85	872,767	41.85
1/03/2025	41.17	41.33	40.40	41.26	834,057	41.26
1/02/2025	42.00	42.27	41.16	41.25	680,830	41.25
12/31/2024	41.71	0.00	41.79	41.79	0	41.79
12/30/2024	41.97	42.00	41.13	41.71	1,034,361	41.71
12/27/2024	42.07	42.52	41.86	42.16	721,695	42.16
12/26/2024	42.24	42.60	42.10	42.42	588,302	42.42
12/24/2024	42.23	42.42	41.71	42.42	430,490	42.42
12/23/2024	41.77	42.05	41.35	42.05	902,931	42.05
12/20/2024	41.07	42.65	41.00	42.22	2,049,688	42.22
12/19/2024	42.25	42.55	41.18	41.32	1,068,609	41.32
12/18/2024	43.57	44.38	41.95	41.95	1,511,784	41.95
12/17/2024	43.45	44.23	43.37	43.54	1,215,601	43.54
12/16/2024	43.99	44.40	43.58	43.75	1,378,202	43.75
12/13/2024	44.78	44.95	44.08	44.30	1,076,711	44.30
12/12/2024	45.00	45.38	44.76	44.90	1,200,620	44.90
12/11/2024	44.89	45.17	44.39	45.05	1,811,786	45.05
12/10/2024	45.83	46.52	45.16	45.71	1,422,982	45.71
12/09/2024	45.85	47.05	45.67	45.81	1,538,163	45.81
12/06/2024	46.35	46.51	45.08	45.29	1,658,407	45.29
12/05/2024	46.63	47.22	45.76	45.79	2,911,952	45.79
12/04/2024	45.61	46.55	45.37	45.80	3,376,837	45.80
12/03/2024	45.36	46.05	45.08	45.61	1,352,269	45.61
12/02/2024	45.42	45.71	45.13	45.28	926,769	45.28
11/29/2024	45.00	45.33	44.52	45.14	927,996	45.14
11/27/2024	44.36	45.17	44.23	44.95	1,145,587	44.95
11/26/2024	45.19	45.34	43.95	44.04	1,933,635	44.04
11/25/2024	45.51	47.00	45.40	46.46	2,636,316	46.46
11/22/2024	44.02	45.40	43.88	45.08	2,496,369	45.08
11/21/2024	42.65	44.25	42.65	44.14	1,968,960	44.14
11/20/2024	42.57	42.82	42.02	42.65	1,421,643	42.65
11/19/2024	43.08	43.34	42.67	42.78	1,471,185	42.78
11/18/2024	44.01	44.64	43.69	43.72	918,985	43.72
11/15/2024	43.46	43.98	43.28	43.90	1,127,370	43.90
11/14/2024	44.31	44.91	43.99	44.09	1,347,457	44.09
11/13/2024	44.16	44.47	43.88	44.19	5,969,309	44.19
11/12/2024	43.91	44.60	43.66	44.17	1,096,339	44.17
11/11/2024	43.60	44.63	43.48	44.34	1,210,999	44.34
11/08/2024	42.53	43.49	42.53	43.40	1,301,126	43.40
11/07/2024	42.33	43.60	42.33	43.16	1,464,519	43.16
11/06/2024	42.93	43.02	41.55	42.12	2,038,538	42.12
11/05/2024	42.21	42.72	41.72	42.58	2,167,821	42.58
11/04/2024	42.39	42.70	41.88	42.14	1,721,257	42.14
11/01/2024	42.10	43.10	41.31	41.97	2,886,594	41.97
10/31/2024	41.25	41.29	39.40	39.47	3,264,855	39.47