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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.01$44.611,166,000——
2012-12-28$24.72$44.09656,200——
2012-12-27$24.85$44.32961,400——
2012-12-26$24.70$44.05347,400——
2012-12-24$24.71$44.06237,400——
2012-12-21$24.75$44.131,363,600——
2012-12-20$24.68$44.02759,000——
2012-12-19$24.54$43.761,038,800——
2012-12-18$24.43$43.57791,400——
2012-12-17$24.05$42.89917,400——
2012-12-14$24.01$42.831,037,200——
2012-12-13$23.98$42.761,008,400——
2012-12-12$24.06$42.91657,400——
2012-12-11$24.04$42.871,061,400——
2012-12-10$23.87$42.57820,800——
2012-12-07$23.53$41.97878,600——
2012-12-06$23.28$41.51932,000——
2012-12-05$23.04$41.08823,200——
2012-12-04$22.93$40.90981,600——
2012-12-03$22.86$40.761,037,400——
2012-11-30$23.22$41.41897,000——
2012-11-29$23.20$41.38907,400——
2012-11-28$22.80$40.66833,000——
2012-11-27$22.68$40.21908,000——
2012-11-26$22.78$40.37806,600——
2012-11-23$22.82$40.45606,200——
2012-11-21$22.45$39.80670,600——
2012-11-20$22.29$39.511,020,600——
2012-11-19$22.21$39.371,049,400——
2012-11-16$21.75$38.561,316,800——
2012-11-15$21.76$38.58978,200——
2012-11-14$21.89$38.801,194,000——
2012-11-13$22.33$39.591,161,400——
2012-11-12$22.52$39.92961,000——
2012-11-09$22.46$39.812,205,400——
2012-11-08$22.33$39.593,771,400——
2012-11-07$22.36$39.631,550,800——
2012-11-06$22.72$40.271,697,000——
2012-11-05$22.70$40.241,139,000——
2012-11-02$22.51$39.901,143,400——
2012-11-01$22.66$40.16922,000——
2012-10-31$22.21$39.361,349,200——
2012-10-26$21.60$38.291,051,000——
2012-10-25$21.79$38.63960,400——
2012-10-24$21.59$38.271,710,800——
2012-10-23$21.79$38.621,208,400——
2012-10-22$22.41$39.73748,200——
2012-10-19$22.17$39.29941,800——
2012-10-18$22.57$40.00584,800——
2012-10-17$22.59$40.05584,800——
2012-10-16$22.40$39.70922,000——
2012-10-15$21.93$38.89834,200——
2012-10-12$21.74$38.53482,600——
2012-10-11$21.82$38.68801,200——
2012-10-10$21.62$38.321,213,000——
2012-10-09$22.13$39.231,086,400——
2012-10-08$22.52$39.92544,400——
2012-10-05$22.78$40.38616,200——
2012-10-04$22.83$40.481,055,000——
2012-10-03$22.32$39.561,076,200——
2012-10-02$22.26$39.471,462,800——
2012-10-01$22.03$39.051,423,000——
2012-09-28$21.63$38.341,237,800——
2012-09-27$21.92$38.861,203,400——
2012-09-26$21.86$38.751,896,000——
2012-09-25$21.92$38.871,721,000——
2012-09-24$22.24$39.431,763,800——
2012-09-21$22.74$40.311,373,200——
2012-09-20$22.88$40.551,180,000——
2012-09-19$23.30$41.30848,400——
2012-09-18$23.01$40.80693,400——
2012-09-17$23.13$41.001,028,600——
2012-09-14$23.55$41.751,149,000——
2012-09-13$22.84$40.491,336,400——
2012-09-12$22.79$40.39803,400——
2012-09-11$22.93$40.661,034,400——
2012-09-10$22.67$40.18826,600——
2012-09-07$22.89$40.581,370,000——
2012-09-06$22.41$39.731,543,800——
2012-09-05$21.63$38.34649,600——
2012-09-04$21.73$38.511,354,400——
2012-08-31$21.63$38.341,738,800——
2012-08-30$21.48$38.082,169,800——
2012-08-29$22.19$39.341,129,000——
2012-08-28$22.31$39.051,004,000——
2012-08-27$22.37$39.17954,600——
2012-08-24$22.53$39.451,212,200——
2012-08-23$22.72$39.781,065,000——
2012-08-22$22.81$39.93953,800——
2012-08-21$23.01$40.291,798,600——
2012-08-20$22.74$39.821,043,600——
2012-08-17$22.80$39.911,451,800——
2012-08-16$22.63$39.621,535,800——
2012-08-15$22.22$38.901,029,600——
2012-08-14$22.15$38.781,498,400——
2012-08-13$22.16$38.792,021,800——
2012-08-10$22.11$38.704,252,000——
2012-08-09$21.11$36.962,471,800——
2012-08-08$20.91$36.601,605,200——
2012-08-07$21.05$36.851,379,600——
2012-08-06$20.53$35.95903,400——
2012-08-03$20.08$35.152,120,600——
2012-08-02$19.31$33.802,299,400——
2012-08-01$19.58$34.282,323,200——
2012-07-31$20.01$35.041,628,200——
2012-07-30$19.92$34.871,222,400——
2012-07-27$20.07$35.131,573,800——
2012-07-26$19.39$33.951,923,200——
2012-07-25$18.80$32.912,214,600——
2012-07-24$18.80$32.912,082,200——
2012-07-23$19.46$34.062,735,000——
2012-07-20$19.97$34.971,978,800——
2012-07-19$20.31$35.552,608,400——
2012-07-18$20.70$36.231,646,400——
2012-07-17$20.56$35.991,508,600——
2012-07-16$20.25$35.451,357,400——
2012-07-13$20.40$35.712,228,800——
2012-07-12$19.42$34.001,910,400——
2012-07-11$19.57$34.271,346,400——
2012-07-10$19.58$34.272,017,800——
2012-07-09$19.96$34.941,467,000——
2012-07-06$19.82$34.691,019,800——
2012-07-05$20.50$35.881,461,400——
2012-07-03$20.50$35.901,411,000——
2012-07-02$19.67$34.431,215,400——
2012-06-29$19.73$34.552,529,200——
2012-06-28$19.48$34.102,027,600——
2012-06-27$19.67$34.441,367,600——
2012-06-26$19.56$34.251,574,800——
2012-06-25$19.51$34.171,328,000——
2012-06-22$20.14$35.26968,400——
2012-06-21$20.21$35.382,642,800——
2012-06-20$20.79$36.402,438,200——
2012-06-19$20.25$35.461,795,600——
2012-06-18$19.72$34.521,117,000——
2012-06-15$19.63$34.371,241,600——
2012-06-14$19.39$33.941,919,200——
2012-06-13$19.50$34.132,911,600——
2012-06-12$19.85$34.761,856,800——
2012-06-11$19.23$33.661,303,600——
2012-06-08$19.86$34.771,451,400——
2012-06-07$19.87$34.781,987,800——
2012-06-06$19.66$34.412,416,600——
2012-06-05$19.24$33.682,578,800——
2012-06-04$18.75$32.823,243,000——
2012-06-01$18.97$33.213,221,800——
2012-05-31$20.15$35.283,189,600——
2012-05-30$20.08$35.171,812,200——
2012-05-29$20.89$36.582,201,600——
2012-05-25$20.78$36.141,312,800——
2012-05-24$20.89$36.331,327,400——
2012-05-23$21.04$36.592,379,800——
2012-05-22$20.78$36.142,008,800——
2012-05-21$20.91$36.361,278,200——
2012-05-18$20.44$35.552,644,000——
2012-05-17$20.48$35.622,646,400——
2012-05-16$20.84$36.253,023,400——
2012-05-15$21.02$36.563,338,800——
2012-05-14$21.05$36.602,997,800——
2012-05-11$21.46$37.322,604,800——
2012-05-10$21.81$37.935,611,000——
2012-05-09$21.40$37.222,563,000——
2012-05-08$21.31$37.062,495,000——
2012-05-07$21.56$37.492,318,400——
2012-05-04$21.28$37.011,994,400——
2012-05-03$21.71$37.752,037,000——
2012-05-02$22.29$38.761,683,400——
2012-05-01$22.25$38.712,128,800——
2012-04-30$21.92$38.121,890,600——
2012-04-27$22.44$39.031,981,600——
2012-04-26$22.45$39.051,977,400——
2012-04-25$22.64$39.371,385,000——
2012-04-24$22.19$38.601,409,600——
2012-04-23$22.49$39.111,722,400——
2012-04-20$22.95$39.921,489,000——
2012-04-19$22.84$39.732,668,600——
2012-04-18$22.97$39.952,398,400——
2012-04-17$23.09$40.171,915,600——
2012-04-16$22.53$39.193,040,000——
2012-04-13$22.70$39.481,756,200——
2012-04-12$23.05$40.092,268,200——
2012-04-11$22.52$39.171,593,600——
2012-04-10$22.26$38.722,377,400——
2012-04-09$22.82$39.681,146,800——
2012-04-05$23.39$40.681,694,400——
2012-04-04$23.31$40.532,009,800——
2012-04-03$24.06$41.841,675,000——
2012-04-02$24.32$42.301,413,000——
2012-03-30$23.87$41.521,908,400——
2012-03-29$23.89$41.553,744,200——
2012-03-28$24.21$42.112,058,400——
2012-03-27$24.39$42.411,603,000——
2012-03-26$24.38$42.402,184,800——
2012-03-23$23.71$41.231,432,200——
2012-03-22$23.50$40.882,515,200——
2012-03-21$23.86$41.491,525,600——
2012-03-20$23.66$41.141,904,000——
2012-03-19$24.22$42.131,072,200——
2012-03-16$24.26$42.201,678,000——
2012-03-15$24.17$42.041,157,400——
2012-03-14$24.06$41.841,151,200——
2012-03-13$24.15$42.001,392,800——
2012-03-12$23.54$40.941,624,800——
2012-03-09$23.83$41.441,514,800——
2012-03-08$23.32$40.552,278,400——
2012-03-07$22.83$39.472,298,600——
2012-03-06$22.81$39.435,320,800——
2012-03-05$23.97$41.432,876,200——
2012-03-02$24.38$42.152,130,200——
2012-03-01$24.43$42.244,220,200——
2012-02-29$23.79$41.132,870,200——
2012-02-28$23.72$41.002,779,800——
2012-02-27$23.43$40.522,583,400——
2012-02-24$23.67$40.915,773,200——
2012-02-23$22.63$39.112,473,400——
2012-02-22$22.71$39.252,363,200——
2012-02-21$22.49$38.881,880,800——
2012-02-17$22.35$38.643,090,200——
2012-02-16$22.33$38.603,593,200——
2012-02-15$21.50$37.172,403,200——
2012-02-14$21.34$36.891,230,400——
2012-02-13$21.32$36.851,345,200——
2012-02-10$21.24$36.721,771,600——
2012-02-09$21.36$36.932,062,800——
2012-02-08$21.43$37.061,280,600——
2012-02-07$21.48$37.131,278,800——
2012-02-06$21.64$37.401,271,200——
2012-02-03$21.59$37.333,241,400——
2012-02-02$20.82$35.991,488,200——
2012-02-01$20.85$36.052,154,400——
2012-01-31$20.67$35.743,684,600——
2012-01-30$21.00$36.302,293,200——
2012-01-27$21.10$36.482,835,600——
2012-01-26$21.07$36.432,501,400——
2012-01-25$21.23$36.702,656,400——
2012-01-24$21.51$37.202,506,400——
2012-01-23$21.15$36.562,188,000——
2012-01-20$20.84$36.042,385,800——
2012-01-19$20.99$36.283,835,600——
2012-01-18$20.39$35.242,729,800——
2012-01-17$19.70$34.062,199,000——
2012-01-13$19.88$34.362,487,400——
2012-01-12$19.83$34.283,199,800——
2012-01-11$19.36$33.473,936,200——
2012-01-10$18.88$32.632,636,000——
2012-01-09$18.10$31.291,980,400——
2012-01-06$18.11$31.313,762,200——
2012-01-05$17.04$29.452,954,400——
2012-01-04$16.89$29.193,807,600——
2012-01-03$17.01$29.411,680,400——