Magna International (MGA) went public on March 26, 1990, when it opened at a split-adjusted price of $0.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $42.00 | $42.66 | $38.97 | $40.35 | 12,127,500 |
December 2024 | $45.42 | $47.22 | $41.00 | $41.79 | 29,281,312 |
November 2024 | $41.65 | $47.00 | $40.86 | $45.14 | 37,251,091 |
October 2024 | $40.55 | $43.82 | $38.98 | $39.04 | 29,435,968 |
September 2024 | $41.13 | $43.07 | $37.64 | $40.60 | 30,485,794 |
August 2024 | $42.92 | $43.40 | $37.16 | $41.58 | 44,182,723 |
July 2024 | $41.80 | $45.41 | $40.51 | $43.38 | 30,267,038 |
June 2024 | $44.34 | $44.50 | $39.92 | $40.97 | 24,916,419 |
May 2024 | $46.17 | $47.09 | $42.98 | $44.20 | 60,905,162 |
April 2024 | $52.32 | $52.62 | $45.91 | $46.27 | 35,035,752 |
March 2024 | $53.56 | $54.33 | $50.24 | $52.74 | 23,808,672 |
February 2024 | $55.03 | $56.97 | $51.07 | $53.36 | 33,664,348 |
January 2024 | $56.14 | $57.13 | $50.77 | $54.55 | 21,141,308 |
December 2023 | $51.91 | $57.88 | $50.48 | $56.69 | 18,024,050 |
November 2023 | $46.01 | $54.12 | $44.45 | $51.73 | 31,396,867 |
October 2023 | $50.76 | $52.10 | $44.97 | $45.77 | 20,018,227 |
September 2023 | $56.00 | $57.02 | $49.64 | $51.02 | 18,926,645 |
August 2023 | $60.26 | $61.61 | $51.31 | $55.98 | 33,072,630 |
July 2023 | $53.26 | $60.88 | $53.14 | $60.72 | 20,854,840 |
June 2023 | $46.00 | $54.05 | $45.59 | $53.27 | 17,011,595 |
May 2023 | $48.93 | $51.54 | $45.48 | $45.65 | 30,963,548 |
April 2023 | $50.00 | $52.23 | $47.13 | $48.80 | 17,841,873 |
March 2023 | $52.16 | $53.93 | $46.28 | $50.12 | 21,975,833 |
February 2023 | $60.64 | $63.95 | $49.72 | $52.14 | 32,196,602 |
January 2023 | $52.91 | $61.23 | $52.70 | $60.26 | 21,732,479 |
