Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-13 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-12 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-09 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-08 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-07 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-06 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-05 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-05-02 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-30 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-29 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-28 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-25 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-24 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-23 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-22 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-21 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-16 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-15 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-14 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-11 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-10 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-09 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-08 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-07 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-04 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-03 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-02 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-04-01 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-31 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-28 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-27 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-26 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-25 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-24 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-21 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-20 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-19 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-18 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-14 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-13 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-12 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-11 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-10 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 25,429 |
| 2025-03-07 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-06 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-05 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-04 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-03-03 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-02-28 | 780.00 | 780.00 | 780.00 | 780.00 | 754.26 | 0 |
| 2025-02-27 | 780.00 | 780.00 | 780.00 | 780.00 | 744.63 | 0 |
| 2025-02-26 | 780.00 | 780.00 | 780.00 | 780.00 | 744.63 | 0 |
| 2025-02-25 | 780.00 | 780.00 | 780.00 | 780.00 | 744.63 | 0 |
| 2025-02-24 | 780.00 | 780.00 | 780.00 | 780.00 | 744.63 | 0 |
| 2025-02-21 | 780.00 | 780.00 | 780.00 | 780.00 | 744.63 | 0 |
| 2025-02-20 | 770.00 | 780.00 | 770.00 | 780.00 | 744.63 | 12 |
| 2025-02-19 | 765.00 | 765.00 | 765.00 | 765.00 | 730.31 | 0 |
| 2025-02-18 | 761.00 | 767.00 | 761.00 | 765.00 | 730.31 | 567 |
| 2025-02-17 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-14 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 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.