Magna Intl

MGA
🏛️ usa →
47.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 56.56 57.07 56.00 56.18 0.6M
2022-12-29 55.86 57.30 55.73 57.28 0.6M
2022-12-28 56.13 56.39 55.05 55.05 0.8M
2022-12-27 55.03 56.16 54.95 56.06 0.7M
2022-12-23 55.08 55.81 54.91 55.45 1.0M
2022-12-22 55.77 55.81 53.86 55.05 1.4M
2022-12-21 56.07 56.70 55.78 56.55 1.2M
2022-12-20 56.96 57.00 55.60 56.01 1.7M
2022-12-19 57.41 57.68 56.64 57.07 1.8M
2022-12-16 57.69 58.57 56.98 57.11 1.0M
2022-12-15 58.92 59.07 57.48 58.09 1.3M
2022-12-14 58.90 60.53 58.84 59.72 1.8M
2022-12-13 61.78 61.90 59.37 59.87 1.1M
2022-12-12 57.87 59.87 57.70 59.72 0.9M
2022-12-09 58.14 58.77 57.96 58.24 0.8M
2022-12-08 58.10 58.54 57.72 58.48 1.0M
2022-12-07 58.41 58.76 57.88 58.04 1.2M
2022-12-06 59.42 60.01 58.00 58.74 1.3M
2022-12-05 60.61 60.87 59.01 59.25 1.0M
2022-12-02 60.49 61.68 60.28 61.30 0.9M
2022-12-01 61.94 62.74 61.39 61.60 1.0M
2022-11-30 60.76 61.62 60.03 61.59 0.9M
2022-11-29 59.90 60.76 59.82 60.26 0.7M
2022-11-28 60.87 61.14 59.56 59.77 0.9M
2022-11-25 61.28 61.64 60.81 61.64 0.3M
2022-11-23 61.11 61.81 60.98 61.53 0.9M
2022-11-22 61.64 61.91 61.15 61.85 0.6M
2022-11-21 61.33 61.56 60.95 61.30 0.7M
2022-11-18 62.32 62.85 61.53 62.00 0.7M
2022-11-17 60.55 61.68 60.42 61.64 3.3M
2022-11-16 62.76 62.92 61.91 62.06 3.3M
2022-11-15 62.84 64.31 62.50 63.42 1.2M
2022-11-14 62.12 63.72 61.22 61.88 1.2M
2022-11-11 59.62 63.02 59.12 62.74 1.5M
2022-11-10 57.99 59.40 57.89 59.09 1.1M
2022-11-09 55.57 56.60 55.20 55.36 0.8M
2022-11-08 56.39 56.97 55.57 56.01 1.2M
2022-11-07 57.30 57.30 55.37 56.56 1.2M
2022-11-04 56.34 57.41 55.43 56.63 1.7M
2022-11-03 53.21 55.86 53.21 55.22 1.2M
2022-11-02 55.80 56.44 54.27 54.32 1.0M
2022-11-01 56.98 57.42 55.82 55.85 1.2M
2022-10-31 55.69 56.32 55.33 55.73 1.2M
2022-10-28 54.09 56.27 54.05 56.14 1.0M
2022-10-27 54.91 55.76 54.47 54.77 0.8M
2022-10-26 53.64 55.54 53.39 54.60 0.9M
2022-10-25 52.62 54.12 52.39 53.90 1.3M
2022-10-24 51.91 52.55 51.36 52.51 1.0M
2022-10-21 50.21 51.82 50.15 51.69 0.9M
2022-10-20 50.94 52.34 50.07 50.24 1.2M
2022-10-19 51.21 51.55 50.31 50.89 0.8M
2022-10-18 52.36 52.77 50.66 51.50 1.1M
2022-10-17 50.45 51.13 50.24 50.89 1.3M
2022-10-14 49.35 49.86 48.33 48.87 0.9M
2022-10-13 46.00 49.06 45.58 48.87 1.0M
2022-10-12 47.05 47.75 46.63 47.30 0.9M
2022-10-11 47.27 48.47 46.74 47.19 0.9M
2022-10-10 48.10 48.39 47.12 47.53 0.8M
2022-10-07 50.19 50.26 47.97 48.39 1.4M
2022-10-06 50.34 51.03 49.98 50.84 1.0M
2022-10-05 50.45 51.08 49.71 50.86 0.9M
2022-10-04 50.77 51.92 50.69 51.70 1.4M
2022-10-03 48.53 49.93 47.96 49.38 1.6M
2022-09-30 48.46 49.01 47.35 47.42 1.1M
2022-09-29 49.45 49.65 47.04 48.49 1.5M
2022-09-28 50.13 51.03 49.71 50.67 1.1M
2022-09-27 51.99 51.99 49.51 50.04 1.1M
2022-09-26 49.55 51.33 49.54 50.96 1.3M
2022-09-23 51.62 51.71 49.49 50.11 1.6M
2022-09-22 53.44 53.63 52.22 52.42 0.8M
2022-09-21 54.24 54.76 53.17 53.17 0.9M
2022-09-20 55.45 55.45 54.12 54.29 0.9M
2022-09-19 54.29 56.33 54.10 56.27 0.8M
2022-09-16 54.57 55.77 54.35 54.87 0.9M
2022-09-15 56.18 58.16 55.45 55.53 1.0M
2022-09-14 57.00 57.28 55.75 56.49 0.7M
2022-09-13 57.96 58.43 56.64 57.03 1.3M
2022-09-12 58.73 60.55 58.73 59.83 0.9M
2022-09-09 56.99 58.01 56.68 57.99 0.7M
2022-09-08 55.50 56.29 54.82 56.27 0.9M
2022-09-07 54.49 56.42 54.13 56.38 0.8M
2022-09-06 56.42 57.08 54.35 54.70 1.6M
2022-09-02 58.28 58.30 56.19 56.42 1.0M
2022-09-01 57.02 57.15 55.68 56.99 0.9M
2022-08-31 58.57 58.87 57.69 57.73 0.5M
2022-08-30 59.57 60.35 58.26 58.64 0.7M
2022-08-29 58.65 59.76 58.31 59.05 0.7M
2022-08-26 61.03 61.41 58.92 58.98 1.0M
2022-08-25 60.26 61.15 59.99 61.06 0.5M
2022-08-24 59.12 60.17 58.99 59.67 0.6M
2022-08-23 58.25 59.82 58.24 59.12 0.8M
2022-08-22 60.50 60.70 57.76 57.91 1.2M
2022-08-19 62.19 62.51 61.84 62.16 0.7M
2022-08-18 62.60 63.46 62.33 63.10 0.5M
2022-08-17 63.51 63.71 62.42 62.62 0.9M
2022-08-16 64.14 65.14 63.78 64.74 0.6M
2022-08-15 64.38 64.80 64.13 64.46 0.6M
2022-08-12 64.96 65.58 64.43 65.30 0.7M
2022-08-11 64.39 65.29 64.32 64.69 0.9M
2022-08-10 63.27 64.64 63.07 64.11 2.7M
2022-08-09 62.12 62.38 61.17 61.44 0.6M
2022-08-08 62.18 63.64 62.17 62.42 1.0M
2022-08-05 61.20 61.75 60.59 61.26 1.3M
2022-08-04 64.36 64.67 61.85 62.01 1.6M
2022-08-03 63.89 64.97 63.12 64.79 0.7M
2022-08-02 63.64 64.27 62.66 63.32 1.0M
2022-08-01 63.95 64.95 63.05 64.23 0.6M
2022-07-29 63.72 64.14 61.97 63.86 1.3M
2022-07-28 62.96 64.00 61.68 63.82 1.4M
2022-07-27 60.67 62.37 60.67 62.19 0.7M
2022-07-26 60.82 61.21 60.27 60.30 1.0M
2022-07-25 61.67 61.99 60.66 61.66 0.8M
2022-07-22 61.99 62.33 60.69 61.05 0.8M
2022-07-21 60.84 61.80 60.39 61.78 0.7M
2022-07-20 60.18 61.43 60.00 61.10 0.7M
2022-07-19 57.91 60.76 57.91 60.57 1.2M
2022-07-18 57.48 58.33 56.47 56.70 0.7M
2022-07-15 55.46 56.19 54.10 55.92 0.8M
2022-07-14 54.06 54.56 52.83 54.34 1.0M
2022-07-13 55.92 56.05 55.00 55.40 0.6M
2022-07-12 54.74 57.59 54.74 56.69 0.9M
2022-07-11 55.79 55.96 54.46 54.63 1.3M
2022-07-08 56.57 57.11 55.77 56.26 0.6M
2022-07-07 53.95 56.40 53.83 56.35 1.0M
2022-07-06 54.63 55.12 52.49 52.90 1.3M
2022-07-05 53.80 54.86 52.47 54.84 1.4M
2022-07-01 54.84 56.38 54.56 55.79 0.6M
2022-06-30 55.53 55.65 53.55 54.90 1.2M
2022-06-29 57.73 57.88 56.25 56.79 0.8M
2022-06-28 58.49 59.93 57.88 57.95 0.8M
2022-06-27 58.04 58.78 57.35 58.15 0.9M
2022-06-24 56.80 57.87 56.38 57.87 1.6M
2022-06-23 56.45 56.83 55.55 56.30 1.0M
2022-06-22 56.39 57.74 55.87 56.27 1.1M
2022-06-21 57.24 57.57 56.44 57.02 1.2M
2022-06-17 54.93 56.07 54.32 54.87 1.7M
2022-06-16 57.85 57.93 53.96 54.64 1.4M
2022-06-15 58.03 60.12 57.64 59.60 1.4M
2022-06-14 58.05 58.82 57.10 57.23 1.3M
2022-06-13 59.21 59.84 57.65 57.69 1.6M
2022-06-10 62.77 64.05 61.31 61.33 1.1M
2022-06-09 65.97 66.39 64.53 64.55 0.8M
2022-06-08 66.32 67.31 65.98 66.54 0.9M
2022-06-07 66.16 66.43 65.28 66.37 0.8M
2022-06-06 65.30 67.10 65.08 66.80 1.7M
2022-06-03 65.20 65.26 63.78 63.95 0.9M
2022-06-02 64.98 66.66 64.78 66.25 1.0M
2022-06-01 65.35 65.65 63.52 64.35 1.0M
2022-05-31 64.55 66.20 63.96 64.92 1.5M
2022-05-27 63.29 64.04 63.11 63.96 1.0M
2022-05-26 62.29 63.74 61.61 62.70 1.0M
2022-05-25 60.00 62.18 59.96 61.56 0.9M
2022-05-24 61.73 61.73 60.02 60.41 1.0M
2022-05-23 62.02 62.80 60.95 62.51 1.0M
2022-05-20 63.90 64.19 60.09 61.47 1.3M
2022-05-19 61.24 63.98 61.16 62.74 1.2M
2022-05-18 62.60 63.14 61.15 61.53 1.4M
2022-05-17 61.33 63.30 61.21 63.26 1.2M
2022-05-16 60.26 60.52 59.12 59.93 1.2M
2022-05-13 58.26 60.75 58.18 60.56 1.8M
2022-05-12 55.58 57.38 55.19 56.75 1.5M
2022-05-11 57.79 59.25 56.20 56.45 1.3M
2022-05-10 58.76 60.92 56.45 57.43 2.1M
2022-05-09 58.61 59.62 57.47 57.61 1.1M
2022-05-06 60.07 60.27 58.39 59.79 1.3M
2022-05-05 61.97 62.20 59.34 59.94 1.1M
2022-05-04 60.94 62.87 60.08 62.82 1.2M
2022-05-03 60.56 62.24 59.91 61.44 1.4M
2022-05-02 59.85 60.97 57.53 60.77 1.4M
2022-04-29 61.33 62.99 60.17 60.27 1.5M
2022-04-28 62.17 63.01 60.73 62.44 1.1M
2022-04-27 59.68 61.59 59.68 61.01 0.9M
2022-04-26 61.52 61.68 59.35 59.40 1.5M
2022-04-25 61.10 62.54 59.85 62.44 1.2M
2022-04-22 60.99 62.41 60.35 61.46 1.3M
2022-04-21 66.19 66.81 63.82 63.85 1.2M
2022-04-20 64.36 65.12 63.69 64.82 1.2M
2022-04-19 61.55 63.61 61.36 63.57 1.0M
2022-04-18 60.76 61.49 60.33 61.25 0.9M
2022-04-14 61.67 62.23 60.61 60.73 1.0M
2022-04-13 60.55 61.85 60.55 61.57 0.8M
2022-04-12 61.78 62.19 60.43 60.72 1.1M
2022-04-11 60.86 62.87 60.60 61.09 1.1M
2022-04-08 61.08 62.62 60.81 61.27 1.0M
2022-04-07 60.78 61.66 60.27 61.32 1.4M
2022-04-06 61.64 61.99 60.81 61.37 1.2M
2022-04-05 64.15 64.34 61.89 62.45 2.4M
2022-04-04 64.42 65.09 63.62 64.51 0.8M
2022-04-01 64.96 65.57 63.85 64.33 0.9M
2022-03-31 64.95 65.58 64.01 64.31 1.2M
2022-03-30 65.72 66.27 64.62 64.93 1.8M
2022-03-29 65.11 67.55 65.11 66.64 1.8M
2022-03-28 63.67 63.92 62.93 63.70 1.5M
2022-03-25 63.87 64.31 63.02 63.56 1.1M
2022-03-24 63.53 63.96 62.97 63.87 1.3M
2022-03-23 63.61 63.85 63.06 63.13 1.4M
2022-03-22 63.01 64.48 62.77 64.25 1.8M
2022-03-21 62.89 63.22 61.91 62.46 1.8M
2022-03-18 61.12 62.99 60.71 62.89 1.9M
2022-03-17 60.05 61.80 59.65 61.34 2.0M
2022-03-16 60.37 61.28 59.25 60.96 2.2M
2022-03-15 57.77 59.00 57.07 58.33 2.3M
2022-03-14 58.68 59.97 56.93 57.07 2.4M
2022-03-11 60.19 60.58 58.07 58.10 2.0M
2022-03-10 58.22 59.66 57.41 59.45 2.3M
2022-03-09 59.82 61.18 58.84 59.50 4.0M
2022-03-08 57.10 59.14 54.60 56.88 3.9M
2022-03-07 61.82 62.25 57.15 57.27 2.6M
2022-03-04 65.07 65.47 61.82 62.45 3.3M
2022-03-03 70.00 70.50 66.28 66.55 2.5M
2022-03-02 68.87 70.95 67.60 70.16 2.3M
2022-03-01 73.34 73.72 67.67 68.10 5.1M
2022-02-28 74.25 75.56 73.61 74.27 1.5M
2022-02-25 74.02 76.44 73.45 76.14 1.2M
2022-02-24 71.72 73.61 70.78 73.48 3.1M
2022-02-23 75.90 77.12 75.07 75.12 2.7M
2022-02-22 76.68 77.20 74.70 74.95 1.1M
2022-02-18 78.01 78.84 77.04 77.42 0.7M
2022-02-17 78.92 79.60 78.12 78.23 0.8M
2022-02-16 78.86 80.28 78.78 79.79 1.1M
2022-02-15 77.82 80.18 77.82 79.66 1.3M
2022-02-14 75.37 77.14 74.58 76.62 2.6M
2022-02-11 78.06 79.04 75.26 75.71 3.1M
2022-02-10 81.81 83.47 80.95 80.97 1.2M
2022-02-09 81.08 83.14 81.08 82.70 1.1M
2022-02-08 80.40 80.98 79.29 80.74 1.7M
2022-02-07 80.17 80.72 79.34 80.13 0.8M
2022-02-04 79.50 80.17 77.57 79.58 1.5M
2022-02-03 81.53 82.53 80.54 80.62 0.9M
2022-02-02 82.01 83.68 81.76 82.53 1.8M
2022-02-01 81.30 81.90 80.21 81.82 1.4M
2022-01-31 77.42 80.69 76.98 80.61 1.3M
2022-01-28 78.00 78.36 75.51 77.68 1.5M
2022-01-27 81.02 83.15 78.16 78.77 1.9M
2022-01-26 80.07 82.28 79.00 79.86 1.4M
2022-01-25 77.27 79.09 75.61 78.01 1.0M
2022-01-24 77.11 78.80 74.26 78.56 2.2M
2022-01-21 79.63 80.21 77.98 78.29 1.3M
2022-01-20 85.29 85.29 80.48 80.66 1.3M
2022-01-19 89.39 89.53 84.37 84.78 1.9M
2022-01-18 88.50 89.09 87.70 88.66 1.2M
2022-01-14 88.51 89.12 87.15 89.03 0.9M
2022-01-13 87.55 90.15 87.03 89.34 1.7M
2022-01-12 85.95 86.76 85.28 86.49 1.0M
2022-01-11 85.35 86.10 84.66 85.48 1.0M
2022-01-10 84.93 85.38 83.41 85.35 1.1M
2022-01-07 85.47 86.48 84.32 85.56 1.1M
2022-01-06 85.10 86.15 83.48 85.45 0.9M
2022-01-05 85.77 87.46 85.07 85.10 1.4M
2022-01-04 82.54 85.97 82.40 85.78 1.5M
2022-01-03 81.63 82.53 80.87 81.59 0.9M