Magna International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-12 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-11 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-10 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-07 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-06 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-05 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-02-04 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-31 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-30 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-29 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-28 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-27 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-24 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-23 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-22 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-21 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-20 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-17 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-16 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-15 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-14 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-13 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-10 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-09 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-08 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-07 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-06 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-03 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2025-01-02 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-31 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-30 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-27 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-26 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-24 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-23 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-20 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-19 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-18 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-17 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-16 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 0 |
| 2024-12-13 | 889.00 | 889.00 | 889.00 | 889.00 | 848.69 | 280 |
| 2024-12-11 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-10 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-09 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-06 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-05 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-04 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-03 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-12-02 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-29 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-28 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-27 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-26 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-25 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-22 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-21 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-20 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-19 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 0 |
| 2024-11-15 | 838.31 | 838.31 | 838.31 | 838.31 | 800.30 | 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.