NYSE:MGA | Historical Stock Price | MAGNA INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.62$5.52$18.83$64.20$218.911984-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.78$3.783,200——
1985-12-30$3.72$3.722,000——
1985-12-27$3.81$3.814,800——
1985-12-26$3.75$3.7532,800——
1985-12-24$3.81$3.8180,400——
1985-12-23$3.78$3.78137,600——
1985-12-20$3.78$3.7810,000——
1985-12-19$3.81$3.8143,200——
1985-12-18$3.84$3.8440,800——
1985-12-17$3.81$3.8140,400——
1985-12-16$3.72$3.7298,800——
1985-12-13$3.75$3.7535,200——
1985-12-12$3.72$3.7268,000——
1985-12-11$3.75$3.75151,600——
1985-12-10$3.72$3.72132,400——
1985-12-09$3.69$3.69416,800——
1985-12-06$3.59$3.59322,400——
1985-12-05$3.59$3.59223,600——
1985-12-04$3.63$3.62401,600——
1985-12-03$3.66$3.6620,800——
1985-12-02$3.63$3.62230,400——
1985-11-29$3.78$3.78160,000——
1985-11-27$3.72$3.72514,800——
1985-11-26$3.56$3.56581,600——
1985-11-25$3.88$3.8784,800——
1985-11-22$3.97$3.97126,000——
1985-11-21$3.97$3.97158,400——
1985-11-20$3.91$3.9190,400——
1985-11-19$3.91$3.9162,400——
1985-11-18$3.94$3.94116,400——
1985-11-15$3.94$3.9452,000——
1985-11-14$3.88$3.87252,400——
1985-11-13$3.88$3.877,600——
1985-11-12$3.88$3.87348,400——
1985-11-11$3.78$3.78174,800——
1985-11-08$3.81$3.81310,800——
1985-11-07$3.63$3.62161,600——
1985-11-06$3.50$3.50310,800——
1985-11-05$3.50$3.50459,200——
1985-11-04$3.44$3.44256,000——
1985-11-01$3.44$3.44184,000——
1985-10-31$3.44$3.44481,200——
1985-10-30$3.41$3.41520,800——
1985-10-29$3.41$3.4149,600——
1985-10-28$3.41$3.41108,000——
1985-10-25$3.41$3.4154,400——
1985-10-24$3.44$3.44206,400——
1985-10-23$3.50$3.5090,800——
1985-10-22$3.50$3.5083,200——
1985-10-21$3.53$3.53190,400——
1985-10-18$3.56$3.56421,200——
1985-10-17$3.53$3.53135,200——
1985-10-16$3.50$3.5086,800——
1985-10-15$3.47$3.4795,200——
1985-10-14$3.44$3.4456,800——
1985-10-11$3.44$3.44212,000——
1985-10-10$3.41$3.41198,800——
1985-10-09$3.41$3.4185,200——
1985-10-08$3.41$3.41228,000——
1985-10-07$3.44$3.4488,000——
1985-10-04$3.41$3.4150,800——
1985-10-03$3.44$3.4444,000——
1985-10-02$3.47$3.47150,800——
1985-10-01$3.47$3.4790,000——
1985-09-30$3.47$3.47236,800——
1985-09-26$3.44$3.4456,400——
1985-09-25$3.44$3.4438,800——
1985-09-24$3.47$3.47221,200——
1985-09-23$3.50$3.50171,600——
1985-09-20$3.38$3.38193,200——
1985-09-19$3.25$3.2534,800——
1985-09-18$3.22$3.22247,200——
1985-09-17$3.31$3.3194,000——
1985-09-16$3.41$3.4190,000——
1985-09-13$3.47$3.47176,400——
1985-09-12$3.56$3.56158,400——
1985-09-11$3.63$3.6246,000——
1985-09-10$3.63$3.62158,400——
1985-09-09$3.66$3.6655,200——
1985-09-06$3.66$3.6678,800——
1985-09-05$3.66$3.6670,000——
1985-09-04$3.63$3.622,400——
1985-09-03$3.63$3.62164,000——
1985-08-30$3.75$3.75130,400——
1985-08-29$3.75$3.75305,600——
1985-08-28$3.72$3.7252,000——
1985-08-27$3.69$3.69218,400——
1985-08-26$3.66$3.6633,200——
1985-08-23$3.72$3.72504,000——
1985-08-22$3.72$3.72266,400——
1985-08-21$3.75$3.75309,600——
1985-08-20$3.75$3.75396,800——
1985-08-19$3.69$3.69494,400——
1985-08-16$3.66$3.66298,400——
1985-08-15$3.72$3.72110,000——
1985-08-14$3.78$3.7866,000——
1985-08-13$3.84$3.8466,000——
1985-08-12$3.84$3.84121,600——
1985-08-09$3.88$3.8760,000——
1985-08-08$3.88$3.8776,800——
1985-08-07$3.91$3.9171,600——
1985-08-06$3.94$3.9474,000——
1985-08-05$3.94$3.94120,400——
1985-08-02$4.00$4.00101,600——
1985-08-01$3.97$3.9780,400——
1985-07-31$3.97$3.97148,400——
1985-07-30$3.91$3.91156,000——
1985-07-29$4.03$4.03130,000——
1985-07-26$4.03$4.03275,600——
1985-07-25$3.97$3.971,582,800——
1985-07-24$3.91$3.9186,000——
1985-07-23$3.91$3.9127,200——
1985-07-22$3.88$3.8794,400——
1985-07-19$3.91$3.9178,000——
1985-07-18$3.91$3.91193,200——
1985-07-17$3.91$3.91296,800——
1985-07-16$3.94$3.94169,200——
1985-07-15$3.88$3.87492,000——
1985-07-12$3.78$3.78611,200——
1985-07-11$3.50$3.50390,400——
1985-07-10$3.38$3.38403,600——
1985-07-09$3.25$3.2577,600——
1985-07-08$3.25$3.25250,800——
1985-07-05$3.25$3.2541,200——
1985-07-03$3.25$3.25685,600——
1985-07-02$3.25$3.2570,800——
1985-07-01$3.25$3.25102,000——
1985-06-28$3.25$3.25160,400——
1985-06-27$3.22$3.22238,400——
1985-06-26$3.28$3.284,800——
1985-06-25$3.28$3.28586,400——
1985-06-24$3.22$3.22163,600——
1985-06-21$3.22$3.221,055,600——
1985-06-20$3.13$3.13802,800——
1985-06-19$3.13$3.13386,400——
1985-06-18$3.25$3.25108,000——
1985-06-17$3.28$3.2849,600——
1985-06-14$3.31$3.31109,200——
1985-06-13$3.31$3.3155,200——
1985-06-12$3.38$3.38271,200——
1985-06-11$3.50$3.50314,800——
1985-06-10$3.50$3.50162,400——
1985-06-07$3.50$3.501,014,800——
1985-06-06$3.44$3.4470,000——
1985-06-05$3.41$3.41226,000——
1985-06-04$3.34$3.34161,200——
1985-06-03$3.34$3.3456,400——
1985-05-31$3.38$3.3898,800——
1985-05-30$3.38$3.38101,600——
1985-05-29$3.38$3.38106,800——
1985-05-28$3.41$3.41184,000——
1985-05-24$3.44$3.4450,000——
1985-05-23$3.50$3.5084,800——
1985-05-22$3.53$3.5332,400——
1985-05-21$3.56$3.56276,400——
1985-05-20$3.59$3.59268,800——
1985-05-17$3.53$3.53320,400——
1985-05-16$3.56$3.56117,200——
1985-05-15$3.56$3.56236,400——
1985-05-14$3.53$3.53276,800——
1985-05-13$3.53$3.53291,200——
1985-05-10$3.50$3.50202,400——
1985-05-09$3.44$3.4410,800——
1985-05-08$3.41$3.4170,000——
1985-05-07$3.44$3.44204,000——
1985-05-06$3.44$3.44190,400——
1985-05-03$3.41$3.4142,400——
1985-05-02$3.41$3.41253,600——
1985-05-01$3.44$3.4450,800——
1985-04-30$3.41$3.41848,000——
1985-04-29$3.47$3.4734,400——
1985-04-26$3.47$3.47756,800——
1985-04-25$3.47$3.4738,000——
1985-04-24$3.50$3.50281,200——
1985-04-23$3.50$3.50719,600——
1985-04-22$3.53$3.53441,200——
1985-04-19$3.63$3.6248,000——
1985-04-18$3.63$3.6240,000——
1985-04-17$3.59$3.5959,600——
1985-04-16$3.59$3.59109,200——
1985-04-15$3.59$3.59454,800——
1985-04-12$3.63$3.6280,400——
1985-04-11$3.66$3.66418,000——
1985-04-10$3.59$3.59369,600——
1985-04-09$3.47$3.47812,000——
1985-04-08$3.59$3.590——
1985-04-04$3.59$3.59172,800——
1985-04-03$3.69$3.69130,000——
1985-04-02$3.72$3.72181,200——
1985-04-01$3.75$3.75301,600——
1985-03-29$3.84$3.841,309,600——
1985-03-28$3.94$3.9471,600——
1985-03-27$3.94$3.94487,600——
1985-03-26$3.94$3.94293,600——
1985-03-25$3.94$3.94550,800——
1985-03-22$4.00$4.002,258,000——
1985-03-21$4.00$4.00291,200——
1985-03-20$4.06$4.06550,400——
1985-03-19$3.91$3.91124,800——
1985-03-18$3.84$3.84126,400——
1985-03-15$3.84$3.84100,400——
1985-03-14$3.84$3.84286,800——
1985-03-13$3.81$3.81364,800——
1985-03-12$3.72$3.72637,600——
1985-03-11$3.97$3.97103,200——
1985-03-08$3.94$3.94372,000——
1985-03-07$3.81$3.81158,800——
1985-03-06$3.75$3.75215,200——
1985-03-05$4.00$4.00542,800——
1985-03-04$4.19$4.1929,200——
1985-03-01$4.28$4.28130,800——
1985-02-28$4.34$4.3420,400——
1985-02-27$4.38$4.37218,400——
1985-02-26$4.34$4.34191,600——
1985-02-25$4.38$4.3775,200——
1985-02-22$4.50$4.50390,400——
1985-02-21$4.59$4.59289,200——
1985-02-20$4.72$4.72477,200——
1985-02-19$4.66$4.66210,000——
1985-02-15$4.59$4.59118,800——
1985-02-14$4.66$4.66398,400——
1985-02-13$4.69$4.69149,600——
1985-02-12$4.69$4.6914,800——
1985-02-11$4.69$4.69285,200——
1985-02-08$4.69$4.69300,800——
1985-02-07$4.63$4.62368,400——
1985-02-06$4.50$4.50246,400——
1985-02-05$4.38$4.3725,200——
1985-02-04$4.38$4.3786,400——
1985-02-01$4.38$4.37294,000——
1985-01-31$4.38$4.37302,800——
1985-01-30$4.50$4.50453,200——
1985-01-29$4.47$4.47340,000——
1985-01-28$4.38$4.37353,200——
1985-01-25$4.38$4.37409,600——
1985-01-24$4.31$4.31914,800——
1985-01-23$4.22$4.22611,600——
1985-01-22$4.09$4.09608,400——
1985-01-21$4.03$4.0364,400——
1985-01-18$3.97$3.97121,200——
1985-01-17$4.06$4.06227,200——
1985-01-16$3.88$3.87756,800——
1985-01-15$3.78$3.78316,000——
1985-01-14$3.69$3.69102,400——
1985-01-11$3.66$3.66401,600——
1985-01-10$3.56$3.56228,400——
1985-01-09$3.47$3.4734,400——
1985-01-08$3.47$3.471,200——
1985-01-07$3.47$3.4732,800——
1985-01-04$3.47$3.47146,000——
1985-01-03$3.50$3.50109,200——
1985-01-02$3.44$3.4421,200——