Magna Intl

MGA
🏛️ usa →
47.48
Last Update: 2025-10-01
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
2025-10-01 47.35 47.54 47.00 47.48 1.8M
2025-09-30 46.93 47.40 46.78 47.38 1.1M
2025-09-29 46.84 47.17 46.36 46.94 1.8M
2025-09-26 46.64 46.77 46.05 46.62 2.2M
2025-09-25 46.07 46.63 45.58 46.56 1.2M
2025-09-24 46.01 46.45 45.80 46.03 1.2M
2025-09-23 46.72 46.87 46.13 46.21 1.1M
2025-09-22 46.74 46.93 46.35 46.41 1.3M
2025-09-19 47.73 47.79 46.81 46.94 1.6M
2025-09-18 46.93 47.45 46.80 47.33 1.0M
2025-09-17 46.18 47.54 46.18 46.75 1.4M
2025-09-16 46.99 47.09 46.09 46.15 2.1M
2025-09-15 46.50 46.89 46.37 46.87 1.3M
2025-09-12 46.40 46.61 46.10 46.38 1.1M
2025-09-11 45.75 46.96 45.75 46.79 1.5M
2025-09-10 45.72 46.05 45.33 45.79 1.6M
2025-09-09 46.06 46.11 45.57 45.99 2.1M
2025-09-08 45.99 46.13 45.17 46.06 1.2M
2025-09-05 45.64 46.08 45.33 45.88 2.6M
2025-09-04 44.96 45.41 44.83 45.35 4.6M
2025-09-03 45.44 45.99 44.98 45.00 2.0M
2025-09-02 45.13 45.54 44.99 45.47 1.0M
2025-08-29 45.62 46.23 45.62 45.90 1.2M
2025-08-28 46.46 46.70 45.48 45.95 1.0M
2025-08-27 46.00 46.75 46.00 46.29 0.9M
2025-08-26 46.05 46.62 46.05 46.35 0.7M
2025-08-25 45.96 46.43 45.75 46.17 1.0M
2025-08-22 44.45 46.19 44.30 46.08 1.4M
2025-08-21 44.07 44.49 43.67 44.20 0.6M
2025-08-20 44.14 44.62 44.12 44.32 0.9M
2025-08-19 44.09 44.74 44.07 44.46 0.8M
2025-08-18 44.03 44.52 43.94 44.01 1.0M
2025-08-15 44.31 44.55 44.00 44.31 0.8M
2025-08-14 44.36 44.74 44.16 44.72 1.1M
2025-08-13 44.12 45.33 44.08 45.05 1.9M
2025-08-12 42.45 44.11 42.35 44.06 2.0M
2025-08-11 42.47 42.79 42.00 42.27 0.8M
2025-08-08 42.64 42.64 42.09 42.47 0.9M
2025-08-07 42.45 42.67 42.17 42.55 1.1M
2025-08-06 41.98 42.28 41.69 42.00 1.3M
2025-08-05 41.76 42.19 41.25 41.77 1.7M
2025-08-04 41.56 41.69 40.87 41.42 1.6M
2025-08-01 42.51 42.57 40.75 41.32 3.7M
2025-07-31 40.87 41.25 40.51 41.00 3.1M
2025-07-30 41.52 41.61 40.74 40.79 1.7M
2025-07-29 42.50 42.57 41.47 41.50 1.6M
2025-07-28 42.67 42.87 42.32 42.51 0.7M
2025-07-25 42.79 42.92 42.03 42.60 1.4M
2025-07-24 43.02 43.33 42.70 42.76 0.7M
2025-07-23 42.65 43.64 42.38 43.64 1.6M
2025-07-22 41.46 42.19 41.34 42.04 1.0M
2025-07-21 41.74 41.99 41.43 41.63 1.1M
2025-07-18 42.51 42.81 41.30 41.40 1.3M
2025-07-17 42.08 42.78 41.96 42.63 1.2M
2025-07-16 42.03 42.23 41.54 42.08 0.8M
2025-07-15 42.80 42.97 41.98 41.98 1.3M
2025-07-14 41.67 42.61 41.50 42.52 1.2M
2025-07-11 42.14 42.23 41.35 41.96 0.9M
2025-07-10 42.43 43.17 42.23 42.51 1.2M
2025-07-09 42.01 42.29 41.67 42.23 1.3M
2025-07-08 41.11 42.31 41.08 41.64 1.3M
2025-07-07 40.90 41.32 40.44 40.91 1.0M
2025-07-03 41.92 42.00 41.34 41.62 0.8M
2025-07-02 39.93 41.79 39.83 41.75 1.9M
2025-07-01 38.74 40.63 38.50 40.03 1.6M
2025-06-30 38.46 38.68 38.22 38.61 1.3M
2025-06-27 38.26 39.03 37.87 38.45 2.5M
2025-06-26 37.56 38.29 37.56 38.28 0.9M
2025-06-25 37.66 37.72 37.16 37.52 0.8M
2025-06-24 37.74 38.01 37.53 37.61 1.4M
2025-06-23 36.85 37.52 36.74 37.39 0.8M
2025-06-20 37.89 37.89 37.04 37.20 1.0M
2025-06-18 37.34 37.87 37.18 37.62 1.6M
2025-06-17 37.67 37.68 36.99 37.26 1.2M
2025-06-16 38.10 38.18 37.67 37.87 1.6M
2025-06-13 38.09 38.48 37.22 37.32 1.2M
2025-06-12 38.05 38.60 37.86 38.49 1.0M
2025-06-11 38.78 38.96 38.32 38.41 1.4M
2025-06-10 37.59 38.64 37.28 38.48 2.3M
2025-06-09 36.83 37.44 36.80 37.25 1.7M
2025-06-06 36.48 37.03 36.31 36.62 1.0M
2025-06-05 36.16 36.34 35.86 36.14 1.2M
2025-06-04 36.49 36.57 36.06 36.24 0.9M
2025-06-03 35.37 36.92 35.34 36.35 1.4M
2025-06-02 35.86 36.02 35.34 35.53 2.1M
2025-05-30 36.10 36.60 35.97 36.28 2.0M
2025-05-29 36.48 36.65 36.18 36.36 1.2M
2025-05-28 36.46 36.46 36.02 36.05 1.7M
2025-05-27 36.19 36.55 35.95 36.52 2.7M
2025-05-23 34.94 35.58 34.94 35.45 1.7M
2025-05-22 35.51 35.82 35.38 35.67 7.1M
2025-05-21 35.99 36.22 35.61 35.61 1.5M
2025-05-20 36.76 37.05 36.05 36.29 1.3M
2025-05-19 35.91 36.68 35.91 36.62 1.0M
2025-05-16 36.03 36.73 35.75 36.69 2.3M
2025-05-15 36.49 36.81 36.30 36.46 5.3M
2025-05-14 37.44 37.58 36.87 36.87 1.7M
2025-05-13 36.63 37.17 36.22 37.13 1.7M
2025-05-12 36.14 36.76 36.04 36.35 1.7M
2025-05-09 34.92 35.15 34.54 34.80 0.8M
2025-05-08 33.75 34.95 33.50 34.52 1.5M
2025-05-07 33.64 33.64 32.81 33.38 1.6M
2025-05-06 32.98 33.42 32.55 33.21 2.3M
2025-05-05 33.11 34.33 32.87 33.28 2.8M
2025-05-02 35.28 35.79 33.03 33.06 4.6M
2025-05-01 35.05 35.50 34.89 35.01 2.9M
2025-04-30 34.49 34.88 34.09 34.76 2.3M
2025-04-29 34.22 35.06 34.22 35.01 1.8M
2025-04-28 34.26 34.72 33.99 34.27 1.3M
2025-04-25 34.00 34.25 33.85 34.06 1.4M
2025-04-24 33.63 34.06 33.25 34.04 1.7M
2025-04-23 33.85 34.36 33.23 33.30 1.8M
2025-04-22 32.78 33.28 32.61 32.99 1.8M
2025-04-21 32.10 32.32 31.52 32.25 7.4M
2025-04-17 32.22 32.70 32.09 32.25 2.1M
2025-04-16 32.67 32.76 31.75 32.15 1.0M
2025-04-15 32.40 33.33 31.93 32.32 1.5M
2025-04-14 32.68 32.98 31.73 32.79 3.0M
2025-04-11 31.99 32.34 31.47 32.21 1.8M
2025-04-10 32.31 32.52 31.39 32.13 2.7M
2025-04-09 30.71 33.95 30.65 33.65 2.7M
2025-04-08 32.07 32.54 30.39 30.82 2.0M
2025-04-07 31.09 32.76 30.71 31.57 2.5M
2025-04-04 32.16 32.76 31.26 32.47 2.3M
2025-04-03 33.71 34.05 32.78 33.13 2.6M
2025-04-02 33.74 34.80 33.51 34.57 1.3M
2025-04-01 34.07 34.51 33.31 34.22 1.8M
2025-03-31 33.42 34.31 33.28 33.99 1.9M
2025-03-28 34.80 34.96 33.93 34.00 1.7M
2025-03-27 36.67 36.82 34.56 34.97 3.8M
2025-03-26 37.17 37.69 36.87 37.65 1.4M
2025-03-25 37.82 37.83 37.02 37.21 0.7M
2025-03-24 36.87 37.70 36.87 37.46 1.0M
2025-03-21 35.82 36.49 35.40 36.42 1.9M
2025-03-20 35.78 36.66 35.59 36.19 1.1M
2025-03-19 36.80 37.08 36.10 36.30 1.5M
2025-03-18 36.83 36.95 36.47 36.77 1.6M
2025-03-17 36.50 37.30 36.41 36.74 1.7M
2025-03-14 35.87 36.61 35.80 36.40 1.7M
2025-03-13 36.07 36.77 35.41 35.48 2.0M
2025-03-12 36.84 36.86 35.76 36.37 2.0M
2025-03-11 38.37 38.37 35.99 36.81 3.1M
2025-03-10 37.55 38.75 37.55 38.21 2.7M
2025-03-07 37.15 38.08 36.88 38.02 1.6M
2025-03-06 36.51 37.49 36.30 37.42 2.2M
2025-03-05 35.06 36.93 34.81 36.81 2.8M
2025-03-04 34.33 34.68 33.30 34.14 2.6M
2025-03-03 36.82 37.20 35.06 35.33 1.7M
2025-02-28 36.63 36.82 35.68 36.43 1.9M
2025-02-27 37.69 37.95 37.08 37.11 1.1M
2025-02-26 37.89 38.46 37.75 38.21 5.6M
2025-02-25 38.69 38.70 37.75 38.21 1.5M
2025-02-24 38.25 38.85 37.76 38.34 1.0M
2025-02-21 39.07 39.07 37.87 38.08 0.8M
2025-02-20 38.53 39.05 37.74 38.76 1.5M
2025-02-19 37.80 38.57 37.42 38.16 1.7M
2025-02-18 37.50 38.13 37.17 38.09 1.7M
2025-02-14 37.49 39.79 37.49 37.85 4.3M
2025-02-13 39.27 40.26 39.26 39.67 2.5M
2025-02-12 38.85 39.26 38.58 39.04 1.0M
2025-02-11 38.60 39.29 38.60 39.19 1.4M
2025-02-10 38.66 39.26 38.57 38.94 1.6M
2025-02-07 38.52 38.91 37.93 38.62 1.9M
2025-02-06 39.26 40.00 38.30 38.41 2.2M
2025-02-05 37.73 39.02 37.26 38.89 3.3M
2025-02-04 38.20 38.36 37.60 37.76 2.0M
2025-02-03 36.60 37.74 35.05 37.15 6.6M
2025-01-31 41.06 41.25 39.48 39.67 2.2M
2025-01-30 41.30 41.83 41.04 41.50 1.7M
2025-01-29 41.00 41.19 40.79 41.01 0.8M
2025-01-28 41.11 41.39 40.71 41.09 1.1M
2025-01-27 41.28 41.69 41.16 41.56 1.7M
2025-01-24 41.00 41.33 40.95 41.17 2.4M
2025-01-23 40.10 40.40 39.97 40.20 1.2M
2025-01-22 40.99 40.99 39.96 40.03 1.4M
2025-01-21 40.32 40.87 40.11 40.81 1.4M
2025-01-17 40.86 41.18 40.32 40.35 1.1M
2025-01-16 40.91 40.99 40.36 40.57 1.0M
2025-01-15 41.25 41.62 40.60 40.96 1.2M
2025-01-14 40.76 41.02 40.02 40.42 0.9M
2025-01-13 39.35 40.51 39.21 40.43 1.4M
2025-01-10 39.61 39.69 38.97 39.53 1.7M
2025-01-08 41.25 41.26 40.06 40.33 1.5M
2025-01-07 42.39 42.66 41.53 41.82 0.9M
2025-01-06 42.12 42.57 41.73 41.85 0.9M
2025-01-03 41.17 41.33 40.40 41.26 0.8M
2025-01-02 42.00 42.27 41.16 41.25 0.7M