Magna International Stock Price History
NYSE: MGAConsumer DiscretionaryAuto Parts:O.E.M.USD
63.99+0.17 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGA price history at a glance
The price history for Magna International (MGA) on this page begins on October 1, 1984, when the stock closed at $3.38; it most recently closed at $63.99 on October 5, 2026. The highest price in this record is $104.28, reached on June 7, 2021; the latest close is 38.6% below that peak. Across the 41 complete calendar years in the table, MGA finished higher in 25 and lower in 16. Its best year was 1991 (+647.3%) and its worst was 1990 (-66.7%).
Over roughly 42 years the share price changed +1796.0%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, MGA has gained 47.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $104.28
- Date of high
- Jun 7, 2021
- Low since 1984
- $0.4219
- Date of low
- Nov 26, 1990
- 52-week high
- $73.22
- 52-week low
- $43.11
- Last close
- $63.99
MGA returns
1 week
-0.90%
1 month
-2.26%
3 months
-0.44%
6 months
+10.61%
Year to date
+20.06%
1 year
+46.97%
3 years
+22.56%
5 years
-25.70%
MGA price return, excluding dividends.
MGA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.99 | +17.07% |
| 2025 | 54.66 | +32.48% |
| 2024 | 41.26 | -30.16% |
| 2023 | 59.08 | +5.16% |
| 2022 | 56.18 | -30.59% |
| 2021 | 80.94 | +14.32% |
| 2020 | 70.80 | +30.75% |
| 2019 | 54.15 | +18.91% |
| 2018 | 45.54 | -19.64% |
| 2017 | 56.67 | +30.58% |
| 2016 | 43.40 | +7.00% |
| 2015 | 40.56 | -25.35% |
| 2014 | 54.34 | +34.31% |
| 2013 | 40.46 | +56.95% |
| 2012 | 25.78 | +54.76% |
| 2011 | 16.66 | -35.94% |
| 2010 | 26.00 | +105.61% |
| 2009 | 12.65 | +59.26% |
| 2008 | 7.94 | -57.30% |
| 2007 | 18.60 | -7.66% |
| 2006 | 20.14 | +11.91% |
| 2005 | 18.00 | -12.80% |
| 2004 | 20.64 | +1.73% |
| 2003 | 20.29 | +39.29% |
| 2002 | 14.57 | -12.81% |
| 2001 | 16.71 | +59.33% |
| 2000 | 10.48 | -1.03% |
| 1999 | 10.59 | -31.65% |
| 1998 | 15.50 | -1.88% |
| 1997 | 15.80 | +15.15% |
| 1996 | 13.72 | +26.88% |
| 1995 | 10.81 | +12.70% |
| 1994 | 9.59 | -22.86% |
| 1993 | 12.44 | +86.85% |
| 1992 | 6.66 | +50.00% |
| 1991 | 4.44 | +647.31% |
| 1990 | 0.5938 | -66.66% |
| 1989 | 1.78 | -32.14% |
| 1988 | 2.63 | +31.25% |
| 1987 | 2.00 | -52.24% |
| 1986 | 4.19 | +11.67% |
| 1985 | 3.75 | +8.11% |
| 1984* | 3.47 | +2.78% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
MGA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.99 | 64.38 | 63.66 | 63.99 | +0.27% | |
| 64.03 | 64.06 | 62.90 | 63.82 | -1.86% | |
| 65.24 | 65.66 | 64.22 | 65.03 | -0.96% | |
| 65.20 | 65.69 | 64.55 | 65.66 | +1.14% | |
| 64.57 | 65.20 | 64.11 | 64.92 | +0.54% | |
| 64.88 | 65.20 | 63.85 | 64.57 | +0.17% | |
| 63.55 | 64.59 | 63.32 | 64.46 | +1.24% | |
| 64.91 | 64.92 | 63.67 | 63.67 | -1.38% | |
| 64.76 | 65.00 | 63.73 | 64.56 | -0.12% | |
| 64.08 | 65.30 | 64.05 | 64.64 | -0.55% | |
| 62.70 | 65.03 | 62.38 | 65.00 | +4.47% | |
| 63.56 | 63.78 | 61.72 | 62.22 | -2.37% | |
| 63.18 | 64.59 | 62.36 | 63.73 | -0.09% | |
| 63.82 | 64.13 | 63.06 | 63.79 | +1.24% | |
| 63.71 | 63.81 | 62.78 | 63.01 | -0.22% | |
| 63.52 | 63.89 | 62.57 | 63.15 | -2.58% | |
| 65.27 | 65.63 | 64.70 | 64.82 | +1.69% | |
| 63.88 | 64.52 | 63.14 | 63.74 | +0.50% | |
| 64.15 | 64.43 | 63.10 | 63.42 | -2.27% | |
| 64.83 | 65.72 | 64.61 | 64.89 | -1.88% | |
| 66.20 | 66.55 | 65.62 | 66.13 | +1.52% | |
| 65.02 | 65.41 | 64.60 | 65.14 | -0.50% | |
| 66.78 | 67.22 | 65.41 | 65.47 | -1.64% | |
| 68.65 | 68.93 | 66.49 | 66.56 | -3.35% | |
| 66.86 | 69.23 | 66.86 | 68.87 | +2.65% | |
| 66.66 | 67.72 | 66.33 | 67.09 | +1.99% | |
| 63.74 | 65.88 | 63.74 | 65.78 | +3.38% | |
| 65.00 | 65.13 | 62.96 | 63.63 | -2.96% | |
| 65.98 | 66.49 | 65.23 | 65.57 | -0.44% | |
| 66.22 | 66.41 | 65.41 | 65.86 | +0.23% | |
| 66.25 | 66.65 | 64.75 | 65.71 | -0.44% | |
| 65.80 | 66.04 | 65.08 | 66.00 | -0.20% | |
| 68.00 | 68.25 | 65.92 | 66.13 | -2.46% | |
| 71.77 | 72.14 | 67.34 | 67.80 | -7.19% | |
| 71.13 | 73.22 | 70.89 | 73.05 | +3.78% | |
| 70.17 | 70.80 | 69.43 | 70.39 | -0.87% | |
| 70.88 | 71.99 | 70.72 | 71.01 | +1.05% | |
| 70.91 | 71.48 | 70.25 | 70.27 | -1.43% | |
| 70.24 | 71.69 | 70.20 | 71.29 | +1.49% | |
| 69.79 | 70.33 | 69.32 | 70.24 | +0.39% | |
| 69.85 | 70.32 | 68.90 | 69.97 | +0.37% | |
| 70.75 | 70.75 | 69.03 | 69.71 | -0.80% | |
| 70.03 | 71.15 | 69.77 | 70.27 | +0.54% | |
| 70.25 | 70.61 | 69.57 | 69.89 | -0.67% | |
| 68.52 | 70.57 | 68.52 | 70.36 | +3.75% | |
| 71.52 | 71.68 | 67.71 | 67.82 | -5.49% | |
| 70.06 | 71.96 | 70.06 | 71.76 | +2.46% | |
| 67.86 | 70.40 | 67.43 | 70.04 | +3.20% | |
| 68.80 | 69.74 | 67.72 | 67.87 | -1.06% | |
| 68.77 | 69.04 | 65.92 | 68.60 | -1.79% | |
| 70.04 | 70.34 | 68.75 | 69.85 | +1.09% | |
| 68.98 | 70.36 | 68.91 | 69.10 | +0.12% | |
| 67.42 | 69.45 | 66.98 | 69.02 | +2.77% | |
| 66.45 | 67.24 | 65.55 | 67.16 | +2.28% | |
| 66.00 | 67.08 | 65.44 | 65.66 | -0.15% | |
| 66.76 | 66.94 | 64.54 | 65.76 | -2.69% | |
| 67.65 | 68.83 | 67.43 | 67.58 | -0.43% | |
| 66.66 | 68.58 | 66.26 | 67.87 | +2.74% | |
| 66.64 | 67.05 | 66.03 | 66.06 | -0.60% | |
| 66.63 | 66.64 | 64.78 | 66.46 | -1.63% | |
| 66.08 | 67.67 | 66.04 | 67.56 | +1.92% | |
| 65.05 | 66.42 | 64.78 | 66.29 | +2.63% | |
| 64.88 | 65.13 | 63.78 | 64.59 | +0.81% | |
| 64.27 | 64.90 | 63.81 | 64.07 | -0.31% | |
| 64.42 | 64.97 | 63.81 | 64.27 | +0.05% | |
| 64.00 | 64.75 | 63.60 | 64.24 | +2.02% | |
| 63.60 | 64.45 | 62.04 | 62.97 | -2.07% | |
| 65.04 | 66.00 | 64.26 | 64.30 | -2.10% | |
| 63.82 | 65.82 | 63.82 | 65.68 | +4.77% | |
| 64.07 | 65.00 | 61.88 | 62.69 | -0.60% | |
| 65.70 | 65.70 | 63.03 | 63.07 | -3.94% | |
| 64.79 | 66.12 | 64.79 | 65.66 | +1.34% | |
| 64.18 | 64.86 | 63.29 | 64.79 | +0.36% | |
| 64.16 | 65.42 | 63.77 | 64.56 | -1.21% | |
| 64.87 | 65.87 | 64.61 | 65.35 | +2.00% | |
| 64.33 | 64.83 | 63.41 | 64.07 | -0.62% | |
| 64.02 | 65.11 | 64.01 | 64.47 | -2.26% | |
| 65.23 | 67.28 | 64.96 | 65.96 | +0.93% | |
| 65.15 | 66.27 | 64.83 | 65.35 | +0.71% | |
| 65.37 | 66.73 | 64.76 | 64.89 | -0.89% | |
| 67.07 | 67.17 | 65.43 | 65.47 | -2.37% | |
| 67.94 | 68.37 | 67.01 | 67.06 | +0.49% | |
| 66.00 | 66.87 | 65.58 | 66.73 | +1.46% | |
| 64.64 | 65.98 | 63.77 | 65.77 | +2.73% | |
| 65.60 | 65.79 | 63.98 | 64.02 | -3.13% | |
| 67.24 | 67.57 | 64.63 | 66.09 | -0.87% | |
| 66.76 | 67.18 | 66.25 | 66.67 | +0.88% | |
| 67.29 | 67.56 | 65.76 | 66.09 | -3.02% | |
| 68.22 | 68.70 | 67.12 | 68.15 | 0.00% | |
| 67.64 | 69.19 | 67.40 | 68.15 | +0.06% | |
| 65.63 | 68.78 | 65.63 | 68.11 | +4.54% | |
| 63.99 | 65.25 | 63.59 | 65.15 | +0.60% | |
| 66.00 | 66.69 | 64.59 | 64.76 | -2.06% | |
| 66.00 | 66.65 | 65.55 | 66.12 | -0.36% | |
| 66.00 | 66.95 | 66.00 | 66.36 | +1.78% | |
| 65.00 | 65.85 | 64.82 | 65.20 | +0.96% | |
| 63.83 | 64.75 | 63.58 | 64.58 | +2.36% | |
| 60.38 | 63.25 | 60.10 | 63.09 | +3.49% | |
| 59.52 | 60.99 | 59.05 | 60.96 | +2.59% | |
| 59.70 | 59.90 | 58.12 | 59.42 | -0.29% | |
| 60.58 | 60.58 | 59.35 | 59.59 | -1.34% | |
| 62.10 | 62.10 | 59.76 | 60.40 | -4.63% | |
| 62.71 | 64.35 | 62.71 | 63.33 | +1.46% | |
| 62.25 | 63.25 | 61.91 | 62.42 | +0.21% | |
| 62.63 | 62.65 | 61.08 | 62.29 | -0.40% | |
| 63.66 | 63.66 | 62.30 | 62.54 | -0.90% | |
| 61.59 | 63.15 | 61.59 | 63.11 | +3.05% | |
| 63.12 | 63.47 | 61.15 | 61.24 | -2.33% | |
| 61.63 | 63.28 | 61.35 | 62.70 | +4.41% | |
| 60.13 | 60.63 | 59.67 | 60.05 | +0.86% | |
| 60.17 | 61.02 | 58.60 | 59.54 | -2.12% | |
| 61.95 | 62.09 | 57.48 | 60.83 | -4.46% | |
| 62.14 | 64.61 | 62.07 | 63.67 | +3.06% | |
| 61.35 | 62.60 | 61.35 | 61.78 | -0.23% | |
| 61.72 | 62.60 | 61.30 | 61.92 | -0.58% | |
| 63.05 | 64.26 | 62.24 | 62.28 | -1.05% | |
| 63.05 | 63.60 | 62.73 | 62.94 | +1.19% | |
| 61.11 | 62.65 | 61.01 | 62.20 | +1.34% | |
| 62.40 | 62.44 | 61.30 | 61.38 | -0.47% | |
| 62.28 | 63.02 | 61.60 | 61.67 | -0.61% | |
| 60.62 | 62.21 | 60.60 | 62.05 | +2.46% | |
| 58.57 | 61.45 | 58.52 | 60.56 | +6.73% | |
| 56.66 | 57.42 | 56.24 | 56.74 | +0.55% | |
| 57.35 | 57.72 | 55.16 | 56.43 | -2.40% | |
| 58.29 | 58.62 | 57.48 | 57.82 | -0.76% | |
| 57.04 | 58.36 | 56.90 | 58.26 | +0.71% | |
| 58.12 | 58.47 | 57.42 | 57.85 | +0.14% | |
| 57.14 | 57.95 | 56.58 | 57.77 | +0.82% | |
| 56.63 | 58.07 | 56.54 | 57.30 | +5.86% | |
| 54.05 | 54.71 | 53.46 | 54.13 | -0.99% | |
| 54.78 | 55.13 | 54.25 | 54.67 | -0.89% | |
| 55.39 | 55.62 | 53.86 | 55.16 | -2.41% | |
| 56.00 | 57.16 | 56.00 | 56.52 | +1.27% | |
| 54.25 | 56.01 | 54.06 | 55.81 | +4.45% | |
| 55.18 | 55.18 | 52.85 | 53.43 | -1.75% | |
| 55.15 | 55.31 | 54.14 | 54.38 | -1.86% | |
| 55.51 | 57.06 | 55.36 | 55.41 | -1.25% | |
| 55.75 | 56.48 | 55.71 | 56.11 | +2.43% | |
| 52.94 | 55.07 | 52.65 | 54.78 | +1.86% | |
| 53.76 | 54.04 | 52.87 | 53.78 | +3.05% | |
| 52.52 | 52.53 | 51.45 | 52.19 | -0.78% | |
| 53.42 | 53.53 | 51.83 | 52.60 | -2.86% | |
| 55.40 | 55.63 | 53.80 | 54.15 | -3.23% | |
| 56.30 | 56.99 | 55.68 | 55.96 | -0.18% | |
| 55.65 | 56.38 | 55.65 | 56.06 | +1.82% | |
| 56.61 | 56.82 | 54.97 | 55.06 | -2.41% | |
| 56.91 | 57.51 | 56.09 | 56.42 | -2.44% | |
| 57.60 | 58.80 | 57.60 | 57.83 | +0.07% | |
| 58.20 | 58.81 | 57.54 | 57.79 | -0.03% | |
| 57.56 | 57.82 | 56.84 | 57.81 | -1.77% | |
| 59.96 | 60.07 | 58.35 | 58.85 | -3.37% | |
| 61.20 | 61.67 | 59.92 | 60.90 | -1.73% | |
| 62.66 | 63.17 | 61.42 | 61.97 | +0.31% | |
| 61.37 | 62.46 | 60.73 | 61.78 | -2.23% | |
| 62.19 | 63.41 | 61.27 | 63.19 | +0.22% | |
| 63.60 | 63.74 | 62.87 | 63.05 | -1.71% | |
| 64.75 | 65.29 | 63.80 | 64.15 | -0.70% | |
| 65.00 | 65.50 | 64.03 | 64.60 | -0.58% | |
| 64.23 | 65.28 | 63.88 | 64.98 | +1.69% | |
| 64.81 | 65.26 | 63.52 | 63.90 | -1.57% | |
| 66.05 | 66.66 | 64.90 | 64.92 | -2.62% | |
| 66.40 | 66.78 | 65.54 | 66.67 | -0.25% | |
| 67.63 | 68.21 | 66.54 | 66.84 | +0.03% | |
| 66.65 | 67.99 | 65.12 | 66.82 | -2.78% | |
| 63.19 | 69.94 | 63.01 | 68.73 | +18.87% | |
| 57.78 | 58.26 | 56.71 | 57.82 | +0.07% | |
| 56.48 | 57.89 | 56.37 | 57.78 | +2.77% | |
| 54.90 | 56.24 | 54.89 | 56.22 | +3.27% | |
| 54.20 | 54.67 | 54.02 | 54.44 | +0.78% | |
| 52.65 | 54.09 | 52.65 | 54.02 | +2.60% | |
| 52.91 | 53.24 | 52.32 | 52.65 | -1.40% | |
| 52.22 | 54.08 | 51.76 | 53.40 | +3.79% | |
| 51.37 | 52.41 | 51.09 | 51.45 | +0.16% | |
| 51.14 | 51.86 | 50.86 | 51.37 | +0.45% | |
| 51.51 | 52.08 | 50.78 | 51.14 | -3.13% | |
| 52.72 | 53.08 | 51.94 | 52.79 | +0.92% | |
| 53.34 | 53.45 | 52.20 | 52.31 | -2.32% | |
| 53.50 | 54.06 | 53.24 | 53.55 | +0.64% | |
| 53.15 | 53.29 | 52.64 | 53.21 | -0.04% | |
| 53.71 | 53.87 | 53.03 | 53.23 | -0.34% | |
| 54.65 | 55.11 | 53.26 | 53.41 | -1.57% | |
| 54.21 | 54.88 | 53.67 | 54.26 | +1.17% | |
| 53.94 | 54.31 | 53.36 | 53.63 | -2.19% | |
| 56.05 | 56.50 | 53.93 | 54.83 | -2.82% | |
| 56.56 | 56.98 | 56.34 | 56.42 | -0.19% | |
| 57.29 | 57.48 | 56.21 | 56.53 | -0.81% | |
| 56.65 | 57.01 | 56.21 | 56.99 | +0.96% | |
| 56.21 | 56.68 | 56.13 | 56.45 | +0.43% | |
| 56.36 | 56.68 | 55.67 | 56.21 | +0.52% | |
| 55.86 | 56.89 | 55.59 | 55.92 | -0.62% | |
| 56.90 | 57.55 | 55.99 | 56.27 | -0.79% | |
| 55.20 | 56.94 | 54.92 | 56.72 | +3.05% | |
| 54.49 | 55.50 | 54.49 | 55.04 | +0.70% | |
| 53.83 | 54.87 | 53.57 | 54.66 | +2.55% | |
| 53.56 | 53.67 | 53.20 | 53.30 | -0.63% | |
| 53.73 | 53.88 | 53.59 | 53.64 | -0.24% | |
| 53.74 | 54.20 | 53.59 | 53.77 | -0.41% | |
| 54.07 | 54.07 | 53.71 | 53.99 | +0.39% | |
| 54.13 | 54.34 | 53.50 | 53.78 | -0.22% | |
| 54.22 | 54.56 | 53.70 | 53.90 | -0.72% | |
| 55.39 | 55.42 | 54.23 | 54.29 | -1.52% | |
| 54.74 | 55.31 | 54.62 | 55.13 | +1.14% | |
| 54.00 | 55.16 | 53.83 | 54.51 | +1.70% | |
| 52.60 | 53.67 | 52.60 | 53.60 | +1.57% | |
| 52.40 | 52.97 | 52.16 | 52.77 | +0.78% | |
| 52.19 | 52.59 | 52.00 | 52.36 | +0.96% | |
| 52.00 | 52.20 | 51.64 | 51.86 | +0.15% | |
| 51.10 | 51.97 | 50.91 | 51.78 | +1.33% | |
| 49.43 | 51.41 | 49.29 | 51.10 | +3.67% | |
| 49.10 | 49.84 | 48.82 | 49.29 | -0.14% | |
| 48.97 | 49.42 | 48.55 | 49.36 | +0.67% | |
| 49.22 | 49.45 | 48.89 | 49.03 | +0.16% | |
| 49.65 | 49.83 | 48.89 | 48.95 | -1.11% | |
| 49.34 | 49.79 | 49.32 | 49.50 | +0.36% | |
| 49.50 | 49.59 | 48.85 | 49.32 | +0.06% | |
| 48.84 | 49.99 | 48.56 | 49.29 | +0.92% | |
| 48.78 | 49.26 | 48.63 | 48.84 | +0.02% | |
| 49.16 | 49.53 | 48.81 | 48.83 | -0.73% | |
| 48.69 | 49.77 | 48.51 | 49.19 | +1.82% | |
| 48.50 | 48.63 | 47.82 | 48.31 | +0.10% | |
| 46.40 | 48.36 | 46.37 | 48.26 | +5.72% | |
| 47.68 | 48.04 | 45.33 | 45.65 | -3.87% | |
| 48.00 | 48.00 | 47.27 | 47.49 | -0.34% | |
| 47.39 | 48.05 | 47.01 | 47.65 | -0.31% | |
| 48.89 | 49.18 | 47.53 | 47.80 | -2.63% | |
| 48.57 | 49.21 | 48.34 | 49.09 | -0.79% | |
| 50.26 | 50.77 | 49.18 | 49.48 | -1.77% | |
| 50.00 | 50.50 | 49.84 | 50.37 | +1.12% | |
| 49.39 | 49.87 | 49.15 | 49.81 | +1.26% | |
| 49.95 | 49.98 | 49.17 | 49.19 | -1.36% | |
| 49.70 | 50.20 | 49.54 | 49.87 | +0.44% | |
| 49.98 | 50.30 | 49.50 | 49.65 | -0.58% | |
| 49.17 | 50.35 | 48.93 | 49.94 | +2.06% | |
| 48.48 | 49.20 | 48.20 | 48.93 | -0.69% | |
| 47.35 | 49.61 | 47.35 | 49.27 | +4.36% | |
| 46.01 | 47.87 | 45.59 | 47.21 | +5.73% | |
| 44.88 | 45.39 | 44.64 | 44.65 | -1.87% | |
| 45.40 | 45.77 | 45.05 | 45.50 | -0.02% | |
| 45.20 | 45.64 | 45.02 | 45.51 | +0.22% | |
| 46.43 | 46.49 | 45.32 | 45.41 | -1.73% | |
| 46.27 | 46.41 | 46.06 | 46.21 | +0.30% | |
| 45.66 | 46.69 | 45.66 | 46.07 | +0.77% | |
| 46.18 | 46.38 | 45.54 | 45.72 | -1.08% | |
| 45.27 | 46.40 | 45.04 | 46.22 | +3.12% | |
| 45.32 | 45.32 | 44.68 | 44.82 | +0.11% | |
| 44.53 | 44.89 | 44.35 | 44.77 | +0.04% | |
| 44.68 | 44.91 | 44.33 | 44.75 | -0.20% | |
| 45.09 | 45.33 | 44.31 | 44.84 | -0.31% | |
| 43.27 | 45.10 | 43.11 | 44.98 | +2.37% | |
| 44.12 | 44.53 | 43.80 | 43.94 | +0.92% | |
| 44.92 | 44.93 | 43.44 | 43.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGA chart for longer ranges.