MGA - MAGNA INTERNATIONAL INC
34.52
1.140 3.302%
Share volume: 1,435,991
Last Updated: 05-08-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$33.38
1.14
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $33.75 | $33.75 | $34.95 | $34.95 | $33.50 | $33.50 | $34.52 | $34.52 | 1,435,991 | $1,435,991.00 |
| 05-07-2025 | $33.64 | $33.64 | $33.64 | $33.64 | $32.81 | $32.81 | $33.38 | $33.38 | 1,584,471 | $1,584,471.00 |
| 05-06-2025 | $32.98 | $32.98 | $33.42 | $33.42 | $32.55 | $32.55 | $33.21 | $33.21 | 2,258,631 | $2,258,631.00 |
| 05-05-2025 | $33.11 | $33.11 | $34.33 | $34.33 | $32.87 | $32.87 | $33.28 | $33.28 | 2,801,323 | $2,801,323.00 |
| 05-02-2025 | $35.28 | $35.28 | $35.79 | $35.79 | $33.03 | $33.03 | $33.06 | $33.06 | 4,580,681 | $4,580,681.00 |
| 05-01-2025 | $35.05 | $35.05 | $35.50 | $35.50 | $34.89 | $34.89 | $35.01 | $35.01 | 2,894,814 | $2,894,814.00 |
| 04-30-2025 | $34.49 | $34.49 | $34.88 | $34.88 | $34.09 | $34.09 | $34.76 | $34.76 | 2,290,621 | $2,290,621.00 |
| 04-29-2025 | $34.22 | $34.22 | $35.06 | $35.06 | $34.22 | $34.22 | $35.01 | $35.01 | 1,766,591 | $1,766,591.00 |
| 04-28-2025 | $34.26 | $34.26 | $34.72 | $34.72 | $33.99 | $33.99 | $34.27 | $34.27 | 1,332,368 | $1,332,368.00 |
| 04-25-2025 | $34.00 | $34.00 | $34.25 | $34.25 | $33.85 | $33.85 | $34.06 | $34.06 | 1,380,963 | $1,380,963.00 |
