Magna International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	781.57	781.57	781.57	781.57	765.08	13,181
2025-08-05	780.66	780.66	780.66	780.66	764.19	0
2025-08-04	780.66	780.66	780.66	780.66	764.19	0
2025-08-01	780.66	780.66	780.66	780.66	764.19	0
2025-07-31	780.66	780.66	780.66	780.66	764.19	0
2025-07-30	780.66	780.66	780.66	780.66	764.19	0
2025-07-29	780.66	780.66	780.66	780.66	764.19	0
2025-07-28	780.66	780.66	780.66	780.66	764.19	0
2025-07-25	780.66	780.66	780.66	780.66	764.19	0
2025-07-24	780.66	780.66	780.66	780.66	764.19	0
2025-07-23	780.66	780.66	780.66	780.66	764.19	0
2025-07-22	780.66	780.66	780.66	780.66	764.19	294
2025-07-21	780.00	780.00	780.00	780.00	763.55	0
2025-07-18	780.00	780.00	780.00	780.00	763.55	0
2025-07-17	780.00	780.00	780.00	780.00	763.55	0
2025-07-16	780.00	780.00	780.00	780.00	763.55	0
2025-07-15	780.00	780.00	780.00	780.00	763.55	0
2025-07-14	780.00	780.00	780.00	780.00	763.55	0
2025-07-11	780.00	780.00	780.00	780.00	763.55	0
2025-07-10	780.00	780.00	780.00	780.00	763.55	0
2025-07-09	780.00	780.00	780.00	780.00	763.55	0
2025-07-08	780.00	780.00	780.00	780.00	763.55	0
2025-07-07	780.00	780.00	780.00	780.00	763.55	0
2025-07-04	780.00	780.00	780.00	780.00	763.55	0
2025-07-03	780.00	780.00	780.00	780.00	763.55	0
2025-07-02	780.00	780.00	780.00	780.00	763.55	0
2025-07-01	780.00	780.00	780.00	780.00	763.55	0
2025-06-30	780.00	780.00	780.00	780.00	763.55	0
2025-06-27	780.00	780.00	780.00	780.00	763.55	0
2025-06-26	780.00	780.00	780.00	780.00	763.55	0
2025-06-25	780.00	780.00	780.00	780.00	763.55	0
2025-06-24	780.00	780.00	780.00	780.00	763.55	0
2025-06-23	780.00	780.00	780.00	780.00	763.55	0
2025-06-20	780.00	780.00	780.00	780.00	763.55	0
2025-06-19	780.00	780.00	780.00	780.00	763.55	0
2025-06-18	780.00	780.00	780.00	780.00	763.55	0
2025-06-17	780.00	780.00	780.00	780.00	763.55	0
2025-06-16	780.00	780.00	780.00	780.00	763.55	0
2025-06-13	780.00	780.00	780.00	780.00	763.55	0
2025-06-12	780.00	780.00	780.00	780.00	763.55	0
2025-06-11	780.00	780.00	780.00	780.00	763.55	0
2025-06-10	780.00	780.00	780.00	780.00	763.55	0
2025-06-09	780.00	780.00	780.00	780.00	763.55	0
2025-06-06	780.00	780.00	780.00	780.00	763.55	0
2025-06-05	780.00	780.00	780.00	780.00	763.55	0
2025-06-04	780.00	780.00	780.00	780.00	763.55	0
2025-06-03	780.00	780.00	780.00	780.00	763.55	0
2025-06-02	780.00	780.00	780.00	780.00	763.55	0
2025-05-30	780.00	780.00	780.00	780.00	763.55	0
2025-05-29	780.00	780.00	780.00	780.00	763.55	0
2025-05-28	780.00	780.00	780.00	780.00	763.55	0
2025-05-27	780.00	780.00	780.00	780.00	763.55	0
2025-05-26	780.00	780.00	780.00	780.00	763.55	0
2025-05-23	780.00	780.00	780.00	780.00	763.55	0
2025-05-22	780.00	780.00	780.00	780.00	763.55	0
2025-05-21	780.00	780.00	780.00	780.00	763.55	0
2025-05-20	780.00	780.00	780.00	780.00	763.55	0
2025-05-19	780.00	780.00	780.00	780.00	763.55	0
2025-05-16	780.00	780.00	780.00	780.00	763.55	0
2025-05-15	780.00	780.00	780.00	780.00	754.26	0

← NewerPage 6 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.