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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.80$152.061,029,200——
2020-12-30$71.95$154.531,922,400——
2020-12-29$71.88$154.382,159,200——
2020-12-28$73.50$157.862,139,400——
2020-12-24$70.63$151.691,155,800——
2020-12-23$72.35$155.395,845,900——
2020-12-22$66.36$142.522,328,300——
2020-12-21$63.74$136.89775,700——
2020-12-18$63.78$136.98612,800——
2020-12-17$64.85$139.28521,900——
2020-12-16$64.47$138.46554,900——
2020-12-15$64.08$137.62550,000——
2020-12-14$62.22$133.63911,100——
2020-12-11$61.41$131.89744,200——
2020-12-10$62.40$134.02516,100——
2020-12-09$63.04$135.391,317,500——
2020-12-08$62.96$135.22872,500——
2020-12-07$64.50$138.531,128,000——
2020-12-04$63.51$136.40847,000——
2020-12-03$62.02$133.20894,400——
2020-12-02$61.05$131.12840,800——
2020-12-01$62.09$133.35766,700——
2020-11-30$61.42$131.911,038,300——
2020-11-27$61.75$132.62356,700——
2020-11-25$61.66$132.43562,800——
2020-11-24$63.34$136.03866,000——
2020-11-23$61.14$131.31488,600——
2020-11-20$59.79$128.41530,500——
2020-11-19$60.78$130.54770,300——
2020-11-18$61.20$130.582,955,300——
2020-11-17$60.87$129.882,585,600——
2020-11-16$60.88$129.90475,000——
2020-11-13$59.57$127.10652,400——
2020-11-12$58.20$124.18683,800——
2020-11-11$60.07$128.171,559,500——
2020-11-10$59.82$127.641,022,700——
2020-11-09$60.36$128.791,452,700——
2020-11-06$57.42$122.512,567,000——
2020-11-05$55.38$118.161,066,600——
2020-11-04$51.81$110.54873,300——
2020-11-03$52.98$113.041,081,400——
2020-11-02$51.34$109.54906,400——
2020-10-30$51.11$109.05984,200——
2020-10-29$51.36$109.58762,100——
2020-10-28$49.65$105.94818,800——
2020-10-27$52.56$112.14545,500——
2020-10-26$53.35$113.831,122,500——
2020-10-23$54.77$116.861,114,500——
2020-10-22$55.83$119.121,293,100——
2020-10-21$55.47$118.351,189,700——
2020-10-20$54.40$116.07900,800——
2020-10-19$53.64$114.45832,100——
2020-10-16$53.42$113.98904,700——
2020-10-15$52.70$112.44856,800——
2020-10-14$52.00$110.95427,800——
2020-10-13$52.18$111.33652,100——
2020-10-12$52.93$112.93559,600——
2020-10-09$52.98$113.04876,900——
2020-10-08$52.73$112.51958,100——
2020-10-07$51.69$110.29809,800——
2020-10-06$48.90$104.341,260,500——
2020-10-05$49.07$104.70694,000——
2020-10-02$47.64$101.65870,700——
2020-10-01$46.61$99.45831,900——
2020-09-30$45.75$97.611,106,100——
2020-09-29$45.75$97.611,120,600——
2020-09-28$45.97$98.08937,000——
2020-09-25$44.55$95.05933,000——
2020-09-24$44.50$94.951,135,600——
2020-09-23$44.19$94.291,452,800——
2020-09-22$43.48$92.77755,600——
2020-09-21$43.58$92.981,297,500——
2020-09-18$46.10$98.36758,100——
2020-09-17$47.25$100.82677,800——
2020-09-16$47.61$101.581,355,000——
2020-09-15$48.89$104.31507,000——
2020-09-14$48.71$103.93551,900——
2020-09-11$48.13$102.69535,400——
2020-09-10$47.30$100.92562,900——
2020-09-09$48.57$103.63564,800——
2020-09-08$47.74$101.86744,100——
2020-09-04$48.75$104.021,027,700——
2020-09-03$49.43$105.47580,000——
2020-09-02$51.44$109.76762,400——
2020-09-01$50.51$107.771,008,100——
2020-08-31$48.61$103.721,225,400——
2020-08-28$50.67$108.11490,900——
2020-08-27$50.27$107.26419,100——
2020-08-26$50.77$108.33638,100——
2020-08-25$50.63$108.03491,700——
2020-08-24$51.19$109.22682,000——
2020-08-21$50.66$108.091,097,600——
2020-08-20$51.08$108.992,591,100——
2020-08-19$52.07$110.25565,300——
2020-08-18$52.42$110.99610,100——
2020-08-17$52.68$111.54694,500——
2020-08-14$52.53$111.22735,000——
2020-08-13$52.29$110.71658,700——
2020-08-12$53.41$113.081,551,900——
2020-08-11$52.33$110.801,602,000——
2020-08-10$50.61$107.151,909,300——
2020-08-07$49.16$104.081,174,700——
2020-08-06$49.13$104.02716,300——
2020-08-05$48.75$103.22548,000——
2020-08-04$47.48$100.53523,000——
2020-08-03$46.76$99.00405,500——
2020-07-31$46.17$97.75626,700——
2020-07-30$47.60$100.78770,100——
2020-07-29$48.04$101.71712,100——
2020-07-28$47.69$100.97706,500——
2020-07-27$48.65$103.00565,100——
2020-07-24$47.75$101.10509,600——
2020-07-23$48.28$102.22678,900——
2020-07-22$48.30$102.26569,800——
2020-07-21$47.86$101.33752,500——
2020-07-20$47.57$100.72531,700——
2020-07-17$47.67$100.93751,300——
2020-07-16$47.41$100.38558,300——
2020-07-15$47.36$100.27776,400——
2020-07-14$46.58$98.62588,200——
2020-07-13$45.75$96.861,115,800——
2020-07-10$45.85$97.08618,000——
2020-07-09$44.52$94.261,223,900——
2020-07-08$45.03$95.34606,600——
2020-07-07$45.15$95.59556,600——
2020-07-06$45.59$96.53543,800——
2020-07-02$44.76$94.77663,500——
2020-07-01$43.83$92.80584,700——
2020-06-30$44.53$94.28917,500——
2020-06-29$43.82$92.78449,500——
2020-06-26$42.82$90.66659,800——
2020-06-25$43.74$92.61677,600——
2020-06-24$43.10$91.251,043,200——
2020-06-23$43.95$93.051,113,700——
2020-06-22$43.89$92.931,406,700——
2020-06-19$44.04$93.24937,100——
2020-06-18$43.87$92.88737,700——
2020-06-17$44.47$94.151,311,000——
2020-06-16$44.67$94.58802,100——
2020-06-15$44.31$93.82858,800——
2020-06-12$44.16$93.50960,200——
2020-06-11$43.00$91.041,074,600——
2020-06-10$46.15$97.71856,800——
2020-06-09$46.84$99.171,171,000——
2020-06-08$47.74$101.081,585,200——
2020-06-05$46.82$99.131,142,300——
2020-06-04$45.12$95.531,046,100——
2020-06-03$45.35$96.021,125,000——
2020-06-02$45.84$97.061,251,300——
2020-06-01$43.77$92.671,210,900——
2020-05-29$42.18$89.311,258,400——
2020-05-28$42.15$89.241,018,700——
2020-05-27$42.84$90.701,353,000——
2020-05-26$40.80$86.38753,200——
2020-05-22$39.50$83.63549,600——
2020-05-21$39.30$83.21752,600——
2020-05-20$39.66$83.121,247,800——
2020-05-19$38.25$80.173,279,600——
2020-05-18$39.78$83.38704,200——
2020-05-15$36.72$76.96575,100——
2020-05-14$36.82$77.17818,000——
2020-05-13$36.07$75.60660,600——
2020-05-12$37.54$78.68650,700——
2020-05-11$38.90$81.53818,200——
2020-05-08$39.69$83.191,202,900——
2020-05-07$38.25$80.171,743,200——
2020-05-06$36.45$76.40803,900——
2020-05-05$36.25$75.98911,100——
2020-05-04$36.52$76.54689,300——
2020-05-01$37.03$77.61756,400——
2020-04-30$39.03$81.801,522,900——
2020-04-29$40.34$84.551,204,100——
2020-04-28$37.38$78.351,924,700——
2020-04-27$35.97$75.391,448,200——
2020-04-24$35.19$73.761,059,900——
2020-04-23$34.47$72.251,093,600——
2020-04-22$34.96$73.27597,000——
2020-04-21$34.64$72.60714,900——
2020-04-20$35.58$74.571,170,900——
2020-04-17$36.25$75.981,105,200——
2020-04-16$34.26$71.81916,600——
2020-04-15$34.78$72.901,150,300——
2020-04-14$36.19$75.851,746,800——
2020-04-13$36.34$76.171,138,100——
2020-04-09$36.70$76.921,675,400——
2020-04-08$34.98$73.311,472,100——
2020-04-07$33.40$70.001,321,200——
2020-04-06$32.43$67.971,465,100——
2020-04-03$29.32$61.451,227,300——
2020-04-02$29.60$62.041,331,300——
2020-04-01$30.02$62.921,272,900——
2020-03-31$31.92$66.901,534,500——
2020-03-30$31.85$66.751,379,400——
2020-03-27$32.01$67.092,331,300——
2020-03-26$32.09$67.261,858,000——
2020-03-25$30.56$64.052,154,700——
2020-03-24$29.14$61.071,978,500——
2020-03-23$24.22$50.762,067,200——
2020-03-20$25.86$54.202,165,500——
2020-03-19$27.20$57.012,685,500——
2020-03-18$25.41$53.261,924,100——
2020-03-17$31.75$66.552,531,900——
2020-03-16$32.32$67.742,321,600——
2020-03-13$37.87$79.374,101,200——
2020-03-12$35.62$74.661,659,400——
2020-03-11$40.63$85.161,589,800——
2020-03-10$41.54$87.061,566,700——
2020-03-09$40.01$83.861,867,900——
2020-03-06$44.88$94.061,584,900——
2020-03-05$45.89$96.181,473,900——
2020-03-04$47.92$99.601,000,600——
2020-03-03$46.83$97.331,610,200——
2020-03-02$47.27$98.251,659,100——
2020-02-28$45.82$95.231,805,000——
2020-02-27$45.52$94.612,283,100——
2020-02-26$46.84$97.351,430,900——
2020-02-25$47.14$97.981,571,800——
2020-02-24$49.68$103.261,513,500——
2020-02-21$51.55$107.141,388,300——
2020-02-20$52.47$109.051,169,000——
2020-02-19$51.99$108.06965,000——
2020-02-18$50.81$105.60795,900——
2020-02-14$51.23$106.48558,900——
2020-02-13$52.08$108.24499,000——
2020-02-12$52.77$109.68541,200——
2020-02-11$52.08$108.24905,000——
2020-02-10$50.81$105.60394,700——
2020-02-07$50.84$105.67517,100——
2020-02-06$51.64$107.33514,200——
2020-02-05$52.43$108.97711,800——
2020-02-04$51.60$107.25823,100——
2020-02-03$50.73$105.44581,200——
2020-01-31$50.69$105.35673,200——
2020-01-30$51.57$107.18666,000——
2020-01-29$51.63$107.31531,700——
2020-01-28$51.96$107.99580,400——
2020-01-27$51.63$107.31584,500——
2020-01-24$52.90$109.95417,200——
2020-01-23$53.81$111.84435,900——
2020-01-22$53.24$110.65535,600——
2020-01-21$53.76$111.74658,000——
2020-01-17$54.84$113.98840,300——
2020-01-16$54.14$112.531,143,300——
2020-01-15$53.20$110.57822,200——
2020-01-14$53.47$111.13628,600——
2020-01-13$53.06$110.28715,900——
2020-01-10$53.24$110.65538,200——
2020-01-09$53.99$112.21538,300——
2020-01-08$54.08$112.40612,900——
2020-01-07$54.29$112.84763,700——
2020-01-06$53.79$111.80357,100——
2020-01-03$54.15$112.55384,400——
2020-01-02$55.51$115.37407,600——