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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.84$113.98353,500——
2019-12-30$54.92$114.15214,500——
2019-12-27$55.28$114.89278,800——
2019-12-26$55.40$115.14173,700——
2019-12-24$55.33$115.00169,100——
2019-12-23$55.68$115.73326,400——
2019-12-20$55.95$116.29739,900——
2019-12-19$55.88$116.14404,700——
2019-12-18$56.48$117.39780,300——
2019-12-17$56.16$116.72656,600——
2019-12-16$55.48$115.31654,200——
2019-12-13$54.88$114.06948,200——
2019-12-12$55.29$114.92585,300——
2019-12-11$54.46$113.19528,000——
2019-12-10$53.65$111.51615,400——
2019-12-09$53.26$110.70693,500——
2019-12-06$53.62$111.44959,400——
2019-12-05$53.35$110.88958,800——
2019-12-04$53.79$111.80838,800——
2019-12-03$53.94$112.11819,700——
2019-12-02$55.35$115.04862,000——
2019-11-29$55.02$114.35154,200——
2019-11-27$55.60$115.56443,100——
2019-11-26$55.51$115.37499,400——
2019-11-25$54.97$114.25513,200——
2019-11-22$53.98$112.19764,800——
2019-11-21$53.77$111.76788,000——
2019-11-20$54.29$112.08849,100——
2019-11-19$55.53$114.641,037,200——
2019-11-18$55.62$114.823,642,700——
2019-11-15$55.72$115.03615,300——
2019-11-14$55.49$114.56751,800——
2019-11-13$55.12$113.79805,400——
2019-11-12$55.50$114.58828,200——
2019-11-11$55.57$114.72822,900——
2019-11-08$56.55$116.741,346,000——
2019-11-07$56.67$116.991,207,000——
2019-11-06$56.54$116.72714,400——
2019-11-05$56.24$116.10659,500——
2019-11-04$56.08$115.771,252,800——
2019-11-01$54.75$113.03480,900——
2019-10-31$53.77$111.00678,100——
2019-10-30$54.37$112.24851,500——
2019-10-29$54.69$112.90576,100——
2019-10-28$54.54$112.59709,900——
2019-10-25$54.21$111.91542,800——
2019-10-24$54.09$111.67726,100——
2019-10-23$54.15$111.79697,000——
2019-10-22$54.20$111.891,103,100——
2019-10-21$53.62$110.70479,200——
2019-10-18$53.44$110.32649,100——
2019-10-17$53.31$110.06565,600——
2019-10-16$53.83$111.13832,200——
2019-10-15$53.04$109.50843,700——
2019-10-14$52.17$107.70288,900——
2019-10-11$51.86$107.06608,600——
2019-10-10$50.28$103.80629,800——
2019-10-09$49.83$102.87597,800——
2019-10-08$48.99$101.14803,800——
2019-10-07$50.32$103.88555,700——
2019-10-04$50.27$103.781,050,300——
2019-10-03$49.90$103.02897,500——
2019-10-02$50.66$104.58794,100——
2019-10-01$52.13$107.621,117,400——
2019-09-30$53.33$110.10938,800——
2019-09-27$52.30$107.97527,500——
2019-09-26$52.23$107.83537,200——
2019-09-25$52.68$108.75665,800——
2019-09-24$52.36$108.09758,800——
2019-09-23$53.02$109.46500,800——
2019-09-20$52.80$109.00619,800——
2019-09-19$53.35$110.14834,200——
2019-09-18$53.41$110.26656,000——
2019-09-17$53.86$111.19671,700——
2019-09-16$53.83$111.131,132,500——
2019-09-13$53.92$111.31633,700——
2019-09-12$54.06$111.60985,000——
2019-09-11$53.61$110.671,042,500——
2019-09-10$53.53$110.511,101,000——
2019-09-09$52.77$108.941,279,800——
2019-09-06$51.80$106.94719,100——
2019-09-05$51.91$107.171,127,500——
2019-09-04$50.48$104.211,185,200——
2019-09-03$49.29$101.761,074,900——
2019-08-30$50.11$103.45701,400——
2019-08-29$49.74$102.69555,900——
2019-08-28$48.94$101.03498,700——
2019-08-27$48.38$99.88989,500——
2019-08-26$48.06$99.22923,700——
2019-08-23$46.98$96.99710,200——
2019-08-22$48.49$100.10483,500——
2019-08-21$48.72$99.83690,800——
2019-08-20$47.82$97.98658,300——
2019-08-19$48.26$98.88627,100——
2019-08-16$47.64$97.611,015,300——
2019-08-15$46.78$95.851,112,700——
2019-08-14$47.36$97.041,219,800——
2019-08-13$49.89$102.221,856,700——
2019-08-12$49.63$101.691,024,500——
2019-08-09$49.77$101.981,080,600——
2019-08-08$50.06$102.571,645,100——
2019-08-07$48.40$99.171,491,500——
2019-08-06$47.42$97.162,147,200——
2019-08-05$47.16$96.631,120,800——
2019-08-02$48.42$99.211,025,500——
2019-08-01$48.55$99.481,004,000——
2019-07-31$50.42$103.311,058,800——
2019-07-30$50.52$103.51827,500——
2019-07-29$50.54$103.56699,800——
2019-07-26$50.19$102.84520,900——
2019-07-25$49.86$102.16883,700——
2019-07-24$50.48$103.43956,300——
2019-07-23$49.69$101.81971,400——
2019-07-22$48.06$98.471,019,300——
2019-07-19$48.19$98.741,152,900——
2019-07-18$47.59$97.51620,900——
2019-07-17$47.83$98.00824,600——
2019-07-16$48.34$99.051,823,100——
2019-07-15$48.04$98.43699,000——
2019-07-12$47.70$97.74786,800——
2019-07-11$46.69$95.67627,400——
2019-07-10$46.77$95.83811,300——
2019-07-09$46.73$95.751,204,700——
2019-07-08$47.46$97.24999,800——
2019-07-05$48.21$98.78864,500——
2019-07-03$48.17$98.70367,300——
2019-07-02$48.35$99.07938,100——
2019-07-01$48.63$99.64942,800——
2019-06-28$49.70$101.83637,100——
2019-06-27$49.51$101.44732,900——
2019-06-26$48.97$100.34606,300——
2019-06-25$48.65$99.68661,800——
2019-06-24$48.84$100.07751,000——
2019-06-21$48.77$99.93874,300——
2019-06-20$48.84$100.071,107,000——
2019-06-19$47.61$97.551,038,500——
2019-06-18$47.00$96.30807,100——
2019-06-17$46.30$94.871,011,900——
2019-06-14$46.01$94.27926,600——
2019-06-13$46.32$94.91593,100——
2019-06-12$45.69$93.62754,100——
2019-06-11$46.13$94.52847,800——
2019-06-10$45.45$93.13844,200——
2019-06-07$44.72$91.631,225,400——
2019-06-06$43.91$89.971,029,600——
2019-06-05$43.97$90.091,105,800——
2019-06-04$44.87$91.941,685,400——
2019-06-03$43.58$89.291,031,500——
2019-05-31$42.94$87.981,305,700——
2019-05-30$43.92$89.99767,300——
2019-05-29$43.91$89.971,638,700——
2019-05-28$44.71$91.611,498,300——
2019-05-24$44.08$90.32933,400——
2019-05-23$43.57$89.271,590,000——
2019-05-22$44.20$89.821,665,100——
2019-05-21$44.48$90.391,257,000——
2019-05-20$43.79$88.981,779,800——
2019-05-17$44.52$90.471,171,100——
2019-05-16$44.59$90.611,491,100——
2019-05-15$45.48$92.421,600,400——
2019-05-14$45.22$91.891,924,300——
2019-05-13$45.32$92.091,805,900——
2019-05-10$47.32$96.164,090,000——
2019-05-09$47.86$97.254,046,800——
2019-05-08$53.20$108.111,240,400——
2019-05-07$53.64$109.001,220,700——
2019-05-06$54.33$110.40912,400——
2019-05-03$54.78$111.32954,800——
2019-05-02$54.64$111.031,337,900——
2019-05-01$54.74$111.231,925,400——
2019-04-30$55.64$113.061,255,300——
2019-04-29$55.22$112.21558,500——
2019-04-26$54.89$111.54941,800——
2019-04-25$54.37$110.481,911,600——
2019-04-24$55.98$113.751,085,000——
2019-04-23$56.28$114.361,154,800——
2019-04-22$56.16$114.121,240,500——
2019-04-18$56.64$115.101,151,300——
2019-04-17$55.82$113.431,296,000——
2019-04-16$55.01$111.78950,400——
2019-04-15$53.96$109.65740,500——
2019-04-12$54.13$110.001,073,200——
2019-04-11$53.32$108.35924,700——
2019-04-10$53.69$109.10737,500——
2019-04-09$52.69$107.07780,700——
2019-04-08$53.34$108.39818,600——
2019-04-05$52.50$106.68798,100——
2019-04-04$52.25$106.171,358,300——
2019-04-03$51.43$104.51958,700——
2019-04-02$50.88$103.39949,200——
2019-04-01$50.38$102.37993,600——
2019-03-29$48.69$98.941,061,200——
2019-03-28$48.60$98.76937,400——
2019-03-27$48.12$97.781,734,300——
2019-03-26$47.72$96.971,563,100——
2019-03-25$47.30$96.121,776,900——
2019-03-22$47.45$96.422,358,900——
2019-03-21$48.82$99.201,609,300——
2019-03-20$48.98$99.531,067,500——
2019-03-19$49.65$100.891,022,300——
2019-03-18$49.30$100.18975,100——
2019-03-15$48.85$99.271,322,300——
2019-03-14$48.74$99.041,162,600——
2019-03-13$49.95$101.501,219,600——
2019-03-12$50.02$101.64897,700——
2019-03-11$50.45$102.52898,900——
2019-03-08$49.99$101.58695,400——
2019-03-07$50.06$101.721,075,900——
2019-03-06$51.30$103.50917,000——
2019-03-05$52.31$105.54800,700——
2019-03-04$52.55$106.021,437,200——
2019-03-01$52.59$106.11819,300——
2019-02-28$52.73$106.39940,800——
2019-02-27$52.98$106.89919,400——
2019-02-26$53.12$107.171,059,700——
2019-02-25$53.45$107.841,690,100——
2019-02-22$54.44$109.842,087,400——
2019-02-21$52.60$106.131,612,400——
2019-02-20$52.89$106.711,281,400——
2019-02-19$51.81$104.53719,600——
2019-02-15$52.00$104.91858,200——
2019-02-14$51.46$103.83836,500——
2019-02-13$51.07$103.04662,800——
2019-02-12$51.17$103.24739,900——
2019-02-11$50.20$101.28755,300——
2019-02-08$49.99$100.86870,800——
2019-02-07$50.74$102.371,182,100——
2019-02-06$52.60$106.13526,400——
2019-02-05$52.52$105.96584,300——
2019-02-04$52.50$105.92638,800——
2019-02-01$52.42$105.76810,000——
2019-01-31$52.91$106.75808,300——
2019-01-30$52.68$106.29670,800——
2019-01-29$51.96$104.83666,900——
2019-01-28$52.23$105.38970,500——
2019-01-25$52.36$105.641,093,500——
2019-01-24$51.00$102.90764,200——
2019-01-23$50.10$101.081,367,600——
2019-01-22$50.11$101.101,331,000——
2019-01-18$50.91$102.721,341,400——
2019-01-17$50.14$101.161,231,000——
2019-01-16$50.27$101.421,517,100——
2019-01-15$50.25$101.381,991,800——
2019-01-14$50.30$101.491,531,200——
2019-01-11$50.24$101.361,438,100——
2019-01-10$50.05$100.98910,300——
2019-01-09$49.02$98.901,199,100——
2019-01-08$47.64$96.121,022,500——
2019-01-07$46.47$93.76922,100——
2019-01-04$45.54$91.88994,900——
2019-01-03$44.18$89.141,214,500——
2019-01-02$45.57$91.941,038,900——