MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGA — Magna International
NYSEMagna International
$65.66
+0.74(+1.14%)
- O
- 65.20
- H
- 65.69
- L
- 64.55
- V
- 672.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$65.66
Period Return+92.89%
Period High$73.22
Period Low$32.55
Avg Daily Volume1.53M
Total Trading Days365
MGA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $65.20 | $65.69 | $64.55 | $65.66 | +$0.74 | +1.14% | 672,136 | $65.45 | $64.55 $65.69 |
| Oct 5, 2026 | $64.57 | $65.20 | $64.11 | $64.92 | +$0.35 | +0.54% | 688,605 | $64.84 | $64.11 $65.20 |
| Oct 2, 2026 | $64.88 | $65.20 | $63.85 | $64.57 | +$0.11 | +0.17% | 725,038 | $64.42 | $63.85 $65.20 |
| Oct 1, 2026 | $63.55 | $64.59 | $63.32 | $64.46 | +$0.79 | +1.24% | 1,416,432 | $64.03 | $63.32 $64.59 |
| Sep 30, 2026 | $64.91 | $64.92 | $63.67 | $63.67 | $-0.89 | -1.38% | 1,142,871 | $64.20 | $63.67 $64.92 |
| Sep 29, 2026 | $64.76 | $65.00 | $63.73 | $64.56 | $-0.08 | -0.12% | 783,294 | $64.34 | $63.73 $65.00 |
| Sep 28, 2026 | $64.08 | $65.30 | $64.05 | $64.64 | $-0.36 | -0.55% | 1,087,255 | $64.58 | $64.05 $65.30 |
| Sep 25, 2026 | $62.70 | $65.03 | $62.38 | $65.00 | +$2.78 | +4.47% | 1,139,394 | $64.34 | $62.38 $65.03 |
| Sep 24, 2026 | $63.56 | $63.78 | $61.72 | $62.22 | $-1.51 | -2.37% | 1,250,519 | $62.19 | $61.72 $63.78 |
| Sep 23, 2026 | $63.18 | $64.59 | $62.36 | $63.73 | $-0.06 | -0.09% | 1,283,938 | $63.87 | $62.36 $64.59 |
| Sep 22, 2026 | $63.82 | $64.13 | $63.06 | $63.79 | +$0.78 | +1.24% | 858,307 | $63.70 | $63.06 $64.13 |
| Sep 21, 2026 | $63.71 | $63.81 | $62.78 | $63.01 | $-0.14 | -0.22% | 931,155 | $63.13 | $62.78 $63.81 |
| Sep 18, 2026 | $63.52 | $63.89 | $62.57 | $63.15 | $-1.67 | -2.58% | 1,223,383 | $63.10 | $62.57 $63.89 |
| Sep 17, 2026 | $65.27 | $65.63 | $64.70 | $64.82 | +$1.08 | +1.69% | 888,925 | $65.07 | $64.70 $65.63 |
| Sep 16, 2026 | $63.88 | $64.52 | $63.14 | $63.74 | +$0.32 | +0.50% | 1,551,489 | $63.86 | $63.14 $64.52 |
| Sep 15, 2026 | $64.15 | $64.43 | $63.10 | $63.42 | $-1.47 | -2.27% | 1,397,681 | $63.53 | $63.10 $64.43 |
| Sep 14, 2026 | $64.83 | $65.72 | $64.61 | $64.89 | $-1.24 | -1.88% | 876,747 | $65.01 | $64.61 $65.72 |
| Sep 11, 2026 | $66.20 | $66.55 | $65.62 | $66.13 | +$0.99 | +1.52% | 966,779 | $66.09 | $65.62 $66.55 |
| Sep 10, 2026 | $65.02 | $65.41 | $64.60 | $65.14 | $-0.33 | -0.50% | 1,308,605 | $65.08 | $64.60 $65.41 |
| Sep 9, 2026 | $66.78 | $67.22 | $65.41 | $65.47 | $-1.09 | -1.64% | 946,861 | $65.79 | $65.41 $67.22 |
| Sep 8, 2026 | $68.65 | $68.93 | $66.49 | $66.56 | $-2.31 | -3.35% | 1,011,315 | $66.86 | $66.49 $68.93 |
| Sep 4, 2026 | $66.86 | $69.23 | $66.86 | $68.87 | +$1.78 | +2.65% | 1,362,680 | $68.74 | $66.86 $69.23 |
| Sep 3, 2026 | $66.66 | $67.72 | $66.33 | $67.09 | +$1.31 | +1.99% | 1,008,912 | $67.13 | $66.33 $67.72 |
| Sep 2, 2026 | $63.74 | $65.88 | $63.74 | $65.78 | +$2.15 | +3.38% | 843,995 | $65.35 | $63.74 $65.88 |
| Sep 1, 2026 | $65.00 | $65.13 | $62.96 | $63.63 | $-1.94 | -2.96% | 1,402,566 | $63.70 | $62.96 $65.13 |
| Aug 31, 2026 | $65.98 | $66.49 | $65.23 | $65.57 | $-0.29 | -0.44% | 1,499,413 | $65.60 | $65.23 $66.49 |
| Aug 28, 2026 | $66.22 | $66.41 | $65.41 | $65.86 | +$0.15 | +0.23% | 925,180 | $65.78 | $65.41 $66.41 |
| Aug 27, 2026 | $66.25 | $66.65 | $64.75 | $65.71 | $-0.29 | -0.44% | 1,100,695 | $65.83 | $64.75 $66.65 |
| Aug 26, 2026 | $65.80 | $66.04 | $65.08 | $66.00 | $-0.13 | -0.20% | 1,659,245 | $65.68 | $65.08 $66.04 |
| Aug 25, 2026 | $68.00 | $68.25 | $65.92 | $66.13 | $-1.67 | -2.46% | 1,663,831 | $66.60 | $65.92 $68.25 |