Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 0 |
| 2026-07-21 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 0 |
| 2026-07-20 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 780 |
| 2026-07-17 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-16 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-15 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-14 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-13 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-10 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-09 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-08 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-07 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-06 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-03 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-02 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-07-01 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-06-30 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-06-29 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-06-26 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-06-25 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| 2026-06-24 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,000 |
| 2026-06-23 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-22 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-19 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-18 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-17 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-16 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-15 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-12 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-11 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-10 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-09 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-08 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-05 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-04 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 0 |
| 2026-06-03 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 1,181.58 | 5 |
| 2026-06-02 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-06-01 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-29 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-28 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-27 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-26 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-25 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-22 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-21 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-20 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 5 |
| 2026-05-19 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-18 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-15 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-14 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,097.51 | 0 |
| 2026-05-13 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,097.51 | 0 |
| 2026-05-12 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,097.51 | 0 |
| 2026-05-11 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,097.51 | 0 |
| 2026-05-08 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,097.51 | 0 |
| 2026-05-07 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-06 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-05 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-05-04 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-04-30 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
| 2026-04-29 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 8.8804 MXN |
| 2025-08-15 | 9.0637 MXN |
| 2025-05-16 | 9.4832 MXN |
| 2025-02-28 | 9.9568 MXN |
| 2024-11-15 | 9.6999 MXN |
| 2024-08-16 | 8.8725 MXN |
| 2024-05-16 | 7.9292 MXN |
| 2024-02-22 | 8.1341 MXN |
| 2023-11-16 | 7.9382 MXN |
| 2023-08-17 | 7.8824 MXN |
| 2023-05-18 | 8.1643 MXN |
| 2023-02-23 | 8.4648 MXN |
| 2022-11-17 | 8.7496 MXN |
| 2022-08-11 | 8.9907 MXN |
| 2022-05-12 | 9.1316 MXN |
| 2022-02-24 | 9.3024 MXN |
| 2021-11-18 | 8.9340 MXN |
| 2021-08-19 | 8.6695 MXN |
| 2021-05-20 | 8.5528 MXN |
| 2021-03-04 | 8.9486 MXN |
| 2020-11-19 | 8.0750 MXN |
| 2020-08-20 | 8.8780 MXN |
| 2020-05-21 | 9.1639 MXN |
| 2020-03-05 | 7.9110 MXN |
| 2019-11-21 | 7.0765 MXN |
| 2019-08-22 | 7.2051 MXN |
| 2019-05-23 | 6.9359 MXN |
| 2019-03-07 | 7.1144 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.