Magna International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	800.00	800.00	800.00	800.00	792.31	0
2025-10-29	800.00	800.00	800.00	800.00	792.31	0
2025-10-28	800.00	800.00	800.00	800.00	792.31	0
2025-10-27	800.00	800.00	800.00	800.00	792.31	0
2025-10-24	800.00	800.00	800.00	800.00	792.31	0
2025-10-23	800.00	800.00	800.00	800.00	792.31	0
2025-10-22	800.00	800.00	800.00	800.00	792.31	0
2025-10-21	800.00	800.00	800.00	800.00	792.31	0
2025-10-20	800.00	800.00	800.00	800.00	792.31	0
2025-10-17	800.00	800.00	800.00	800.00	792.31	0
2025-10-16	800.00	800.00	800.00	800.00	792.31	0
2025-10-15	800.00	800.00	800.00	800.00	792.31	0
2025-10-14	800.00	800.00	800.00	800.00	792.31	0
2025-10-13	800.00	800.00	800.00	800.00	792.31	0
2025-10-10	800.00	800.00	800.00	800.00	792.31	0
2025-10-09	800.00	800.00	800.00	800.00	792.31	0
2025-10-08	800.00	800.00	800.00	800.00	792.31	0
2025-10-07	800.00	800.00	800.00	800.00	792.31	0
2025-10-06	800.00	800.00	800.00	800.00	792.31	0
2025-10-03	800.00	800.00	800.00	800.00	792.31	0
2025-10-02	800.00	800.00	800.00	800.00	792.31	25
2025-10-01	828.00	828.00	828.00	828.00	820.04	0
2025-09-30	828.00	828.00	828.00	828.00	820.04	0
2025-09-29	828.00	828.00	828.00	828.00	820.04	0
2025-09-26	828.00	828.00	828.00	828.00	820.04	0
2025-09-25	828.00	828.00	828.00	828.00	820.04	0
2025-09-24	828.00	828.00	828.00	828.00	820.04	0
2025-09-23	828.00	828.00	828.00	828.00	820.04	0
2025-09-22	828.00	828.00	828.00	828.00	820.04	0
2025-09-19	828.00	828.00	828.00	828.00	820.04	0
2025-09-18	828.00	828.00	828.00	828.00	820.04	0
2025-09-17	828.00	828.00	828.00	828.00	820.04	0
2025-09-15	828.00	828.00	828.00	828.00	820.04	0
2025-09-12	828.00	828.00	828.00	828.00	820.04	0
2025-09-11	828.00	828.00	828.00	828.00	820.04	0
2025-09-10	828.00	828.00	828.00	828.00	820.04	0
2025-09-09	828.00	828.00	828.00	828.00	820.04	0
2025-09-08	828.00	828.00	828.00	828.00	820.04	0
2025-09-05	828.00	828.00	828.00	828.00	820.04	0
2025-09-04	828.00	828.00	828.00	828.00	820.04	0
2025-09-03	828.00	828.00	828.00	828.00	820.04	0
2025-09-02	828.00	828.00	828.00	828.00	820.04	0
2025-09-01	828.00	828.00	828.00	828.00	820.04	0
2025-08-29	828.00	828.00	828.00	828.00	820.04	0
2025-08-28	828.00	828.00	828.00	828.00	820.04	0
2025-08-27	828.00	828.00	828.00	828.00	820.04	0
2025-08-26	828.00	828.00	828.00	828.00	820.04	0
2025-08-25	828.00	828.00	828.00	828.00	820.04	0
2025-08-22	828.00	828.00	828.00	828.00	820.04	0
2025-08-21	828.00	828.00	828.00	828.00	820.04	0
2025-08-20	828.00	828.00	828.00	828.00	820.04	0
2025-08-19	828.00	828.00	828.00	828.00	820.04	42
2025-08-18	781.57	781.57	781.57	781.57	774.06	0
2025-08-15	781.57	781.57	781.57	781.57	774.06	0
2025-08-14	781.57	781.57	781.57	781.57	765.08	0
2025-08-13	781.57	781.57	781.57	781.57	765.08	0
2025-08-12	781.57	781.57	781.57	781.57	765.08	0
2025-08-11	781.57	781.57	781.57	781.57	765.08	0
2025-08-08	781.57	781.57	781.57	781.57	765.08	0
2025-08-07	781.57	781.57	781.57	781.57	765.08	0

← NewerPage 5 of 21 · 1,259 trading daysOlder →

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.