Magna Intl

MGA
🏛️ canada →
64.99
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.46 52.54 52.33 52.33 10.7K
09:31 52.34 52.40 52.25 52.40 2.5K
09:33 52.29 52.29 52.23 52.23 0.4K
09:34 52.21 52.21 52.11 52.20 0.8K
09:35 52.24 52.51 52.24 52.42 1.6K
09:36 52.51 52.54 52.51 52.54 0.5K
09:37 52.56 52.60 52.56 52.60 0.6K
09:38 52.53 52.53 52.48 52.48 0.8K
09:39 52.46 52.46 52.39 52.39 0.6K
09:40 52.30 52.30 52.30 52.30 0.1K
09:41 52.26 52.26 52.25 52.25 0.6K
09:42 52.28 52.28 52.28 52.28 0.3K
09:43 52.44 52.44 52.44 52.44 0.9K
09:44 52.44 52.46 52.44 52.46 0.4K
09:45 52.52 52.52 52.52 52.52 0.3K
09:46 52.60 52.60 52.53 52.53 0.5K
09:47 52.54 52.54 52.51 52.51 0.3K
09:48 52.54 52.56 52.54 52.56 0.2K
09:49 52.51 52.51 52.49 52.49 0.5K
09:50 52.48 52.48 52.43 52.43 0.8K
09:52 52.45 52.45 52.38 52.38 0.3K
09:53 52.36 52.39 52.36 52.39 0.3K
09:55 52.49 52.59 52.49 52.58 0.7K
09:56 52.55 52.62 52.55 52.62 0.3K
09:57 52.58 52.58 52.52 52.52 0.3K
09:59 52.50 52.50 52.49 52.49 0.4K
10:00 52.52 52.61 52.52 52.61 0.2K
10:02 52.70 52.70 52.70 52.70 0.7K
10:03 52.66 52.66 52.62 52.62 0.4K
10:04 52.68 52.70 52.68 52.70 0.4K
10:05 52.69 52.69 52.69 52.69 0.1K
10:06 52.65 52.68 52.65 52.68 0.6K
10:07 52.77 52.77 52.73 52.73 0.4K
10:09 52.73 52.73 52.70 52.73 1.1K
10:10 52.72 52.72 52.67 52.67 0.3K
10:11 52.58 52.58 52.57 52.57 0.3K
10:12 52.56 52.59 52.56 52.59 0.7K
10:14 52.54 52.56 52.54 52.56 0.6K
10:15 52.58 52.58 52.58 52.58 0.2K
10:17 52.60 52.60 52.59 52.59 0.2K
10:18 52.65 52.71 52.63 52.63 1.1K
10:19 52.60 52.61 52.56 52.61 0.7K
10:20 52.69 52.69 52.66 52.66 1.5K
10:21 52.63 52.63 52.63 52.63 0.3K
10:22 52.62 52.62 52.61 52.61 0.5K
10:23 52.58 52.58 52.47 52.51 1.2K
10:24 52.50 52.50 52.50 52.50 1.3K
10:25 52.52 52.52 52.52 52.52 1.0K
10:28 52.58 52.58 52.53 52.53 0.8K
10:29 52.60 52.60 52.58 52.58 0.4K
10:30 52.60 52.60 52.60 52.60 0.4K
10:31 52.58 52.58 52.52 52.52 1.3K
10:32 52.56 52.56 52.56 52.56 0.2K
10:33 52.60 52.60 52.60 52.60 0.1K
10:34 52.60 52.60 52.55 52.55 1.1K
10:35 52.54 52.59 52.54 52.59 0.2K
10:36 52.56 52.56 52.53 52.53 1.0K
10:37 52.53 52.55 52.53 52.55 0.2K
10:38 52.54 52.56 52.53 52.53 0.7K
10:39 52.54 52.54 52.54 52.54 0.1K
10:40 52.53 52.53 52.53 52.53 0.1K
10:41 52.51 52.51 52.51 52.51 0.6K
10:42 52.55 52.55 52.55 52.55 0.1K
10:43 52.54 52.54 52.51 52.51 1.1K
10:44 52.50 52.53 52.50 52.51 1.9K
10:45 52.49 52.51 52.47 52.51 0.8K
10:46 52.47 52.48 52.47 52.48 2.7K
10:47 52.47 52.51 52.47 52.51 0.6K
10:48 52.49 52.49 52.40 52.40 0.7K
10:49 52.44 52.44 52.44 52.44 0.1K
10:50 52.53 52.53 52.53 52.53 0.1K
10:51 52.57 52.59 52.56 52.59 2.8K
10:52 52.57 52.57 52.57 52.57 0.6K
10:53 52.56 52.56 52.56 52.56 0.1K
10:55 52.57 52.57 52.57 52.57 0.3K
10:56 52.55 52.55 52.54 52.54 0.3K
10:57 52.50 52.50 52.48 52.48 0.2K
10:58 52.45 52.45 52.45 52.45 0.6K
10:59 52.42 52.45 52.42 52.45 3.0K
11:00 52.46 52.46 52.35 52.35 0.8K
11:01 52.33 52.34 52.33 52.34 0.2K
11:02 52.33 52.33 52.33 52.33 0.1K
11:03 52.35 52.35 52.35 52.35 0.1K
11:04 52.42 52.42 52.42 52.42 0.3K
11:06 52.39 52.39 52.38 52.39 1.2K
11:08 52.36 52.36 52.31 52.31 0.8K
11:09 52.35 52.35 52.31 52.34 0.7K
11:10 52.30 52.30 52.30 52.30 6.5K
11:11 52.26 52.31 52.26 52.31 11.2K
11:13 52.35 52.35 52.35 52.35 0.1K
11:14 52.35 52.35 52.35 52.35 0.3K
11:15 52.39 52.39 52.39 52.39 0.3K
11:16 52.40 52.44 52.40 52.44 1.9K
11:17 52.41 52.41 52.40 52.40 0.5K
11:18 52.41 52.41 52.39 52.39 0.5K
11:20 52.30 52.30 52.26 52.29 1.7K
11:21 52.26 52.27 52.26 52.27 0.6K
11:22 52.28 52.28 52.23 52.23 0.7K
11:23 52.26 52.29 52.26 52.29 0.5K
11:24 52.28 52.28 52.22 52.24 2.3K
11:25 52.25 52.25 52.25 52.25 0.1K
11:26 52.30 52.30 52.30 52.30 0.2K
11:27 52.30 52.30 52.30 52.30 2.3K
11:28 52.31 52.31 52.31 52.31 7.5K
11:29 52.30 52.30 52.26 52.26 16.9K
11:30 52.25 52.37 52.25 52.37 7.9K
11:31 52.37 52.37 52.35 52.35 0.6K
11:32 52.34 52.34 52.33 52.33 1.2K
11:33 52.30 52.31 52.28 52.31 1.0K
11:35 52.29 52.34 52.29 52.29 1.1K
11:36 52.31 52.32 52.29 52.29 0.7K
11:37 52.32 52.32 52.32 52.32 0.2K
11:39 52.33 52.33 52.29 52.31 0.6K
11:40 52.33 52.34 52.31 52.31 1.0K
11:41 52.31 52.31 52.29 52.29 0.5K
11:42 52.34 52.34 52.34 52.34 0.1K
11:43 52.33 52.35 52.33 52.35 0.9K
11:44 52.34 52.34 52.34 52.34 0.1K
11:45 52.36 52.36 52.29 52.32 0.7K
11:46 52.33 52.33 52.30 52.32 0.5K
11:48 52.31 52.31 52.27 52.27 0.4K
11:49 52.24 52.24 52.24 52.24 0.3K
11:50 52.23 52.30 52.23 52.29 0.6K
11:51 52.33 52.39 52.33 52.39 1.3K
11:52 52.39 52.39 52.33 52.33 0.5K
11:53 52.32 52.32 52.32 52.32 0.3K
11:56 52.38 52.38 52.38 52.38 0.1K
11:57 52.34 52.34 52.34 52.34 0.8K
11:58 52.24 52.24 52.24 52.24 0.4K
11:59 52.21 52.26 52.21 52.26 0.2K
12:00 52.29 52.29 52.29 52.29 0.1K
12:01 52.27 52.27 52.27 52.27 0.1K
12:02 52.29 52.31 52.29 52.31 0.4K
12:03 52.32 52.32 52.28 52.28 0.8K
12:04 52.31 52.35 52.31 52.35 0.4K
12:05 52.38 52.38 52.36 52.36 3.3K
12:06 52.35 52.35 52.35 52.35 0.3K
12:07 52.34 52.34 52.34 52.34 0.1K
12:09 52.35 52.35 52.33 52.33 1.0K
12:11 52.38 52.39 52.38 52.39 0.2K
12:13 52.42 52.42 52.41 52.41 0.4K
12:14 52.42 52.42 52.42 52.42 0.1K
12:15 52.43 52.44 52.43 52.44 0.3K
12:17 52.42 52.42 52.42 52.42 0.9K
12:19 52.42 52.42 52.40 52.40 0.2K
12:20 52.37 52.41 52.37 52.41 4.1K
12:21 52.44 52.44 52.44 52.44 0.5K
12:22 52.38 52.38 52.36 52.38 1.3K
12:24 52.37 52.37 52.37 52.37 0.3K
12:26 52.44 52.44 52.43 52.43 0.5K
12:27 52.45 52.45 52.45 52.45 0.3K
12:28 52.44 52.45 52.44 52.44 0.3K
12:30 52.48 52.48 52.47 52.47 0.9K
12:31 52.47 52.47 52.47 52.47 0.1K
12:32 52.47 52.47 52.47 52.47 0.2K
12:33 52.47 52.47 52.47 52.47 0.2K
12:34 52.45 52.45 52.45 52.45 0.1K
12:35 52.45 52.45 52.44 52.44 0.5K
12:36 52.46 52.46 52.45 52.45 0.3K
12:37 52.44 52.44 52.43 52.43 0.2K
12:38 52.41 52.41 52.41 52.41 0.1K
12:40 52.44 52.45 52.44 52.45 0.5K
12:41 52.45 52.45 52.43 52.43 0.5K
12:42 52.41 52.41 52.41 52.41 0.2K
12:44 52.37 52.39 52.36 52.36 1.1K
12:45 52.39 52.42 52.39 52.42 0.4K
12:46 52.42 52.42 52.40 52.40 0.6K
12:47 52.37 52.37 52.37 52.37 0.1K
12:50 52.36 52.36 52.36 52.36 0.6K
12:51 52.35 52.35 52.31 52.31 0.7K
12:52 52.35 52.35 52.32 52.32 4.5K
12:53 52.36 52.38 52.36 52.38 0.6K
12:55 52.38 52.38 52.37 52.37 0.6K
12:56 52.37 52.37 52.36 52.36 0.3K
12:57 52.34 52.34 52.34 52.34 0.1K
12:58 52.35 52.35 52.35 52.35 0.6K
12:59 52.37 52.37 52.37 52.37 0.4K
13:00 52.36 52.39 52.36 52.39 0.9K
13:01 52.39 52.39 52.39 52.39 0.1K
13:02 52.39 52.39 52.38 52.38 0.4K
13:04 52.40 52.40 52.40 52.40 0.4K
13:05 52.37 52.37 52.37 52.37 0.5K
13:06 52.36 52.36 52.36 52.36 0.1K
13:07 52.37 52.37 52.35 52.35 0.5K
13:08 52.35 52.35 52.35 52.35 0.2K
13:09 52.36 52.36 52.36 52.36 4.5K
13:10 52.37 52.37 52.35 52.35 2.5K
13:12 52.35 52.35 52.35 52.35 0.7K
13:13 52.38 52.40 52.38 52.39 1.2K
13:15 52.42 52.42 52.42 52.42 0.2K
13:17 52.43 52.43 52.43 52.43 0.6K
13:18 52.42 52.42 52.42 52.42 0.2K
13:19 52.40 52.40 52.31 52.31 5.6K
13:21 52.44 52.45 52.44 52.45 0.3K
13:22 52.46 52.46 52.42 52.42 0.4K
13:23 52.42 52.42 52.42 52.42 0.3K
13:24 52.44 52.44 52.44 52.44 0.1K
13:26 52.47 52.47 52.47 52.47 0.1K
13:27 52.49 52.49 52.48 52.48 0.4K
13:28 52.47 52.47 52.45 52.45 0.3K
13:29 52.45 52.45 52.45 52.45 0.1K
13:30 52.43 52.43 52.43 52.43 0.2K
13:31 52.44 52.44 52.44 52.44 0.1K
13:32 52.47 52.47 52.47 52.47 0.2K
13:33 52.49 52.49 52.45 52.45 0.7K
13:34 52.48 52.48 52.48 52.48 0.1K
13:35 52.54 52.54 52.53 52.53 0.4K
13:36 52.55 52.56 52.55 52.56 0.6K
13:38 52.58 52.58 52.58 52.58 0.1K
13:39 52.56 52.56 52.56 52.56 0.3K
13:40 52.54 52.54 52.52 52.52 0.9K
13:41 52.50 52.50 52.50 52.50 0.4K
13:44 52.52 52.55 52.52 52.55 0.3K
13:45 52.59 52.60 52.59 52.60 0.4K
13:47 52.57 52.57 52.57 52.57 0.3K
13:48 52.60 52.65 52.60 52.65 0.9K
13:51 52.66 52.66 52.66 52.66 0.2K
13:52 52.64 52.64 52.64 52.64 0.1K
13:53 52.70 52.73 52.70 52.73 0.2K
13:54 52.73 52.73 52.73 52.73 0.3K
13:55 52.73 52.73 52.73 52.73 0.1K
13:56 52.73 52.73 52.70 52.70 0.6K
13:57 52.71 52.71 52.59 52.59 1.8K
13:58 52.59 52.59 52.59 52.59 0.2K
13:59 52.58 52.59 52.58 52.59 0.5K
14:00 52.58 52.58 52.56 52.57 1.0K
14:01 52.54 52.54 52.49 52.49 0.6K
14:02 52.48 52.58 52.48 52.57 0.9K
14:03 52.54 52.55 52.53 52.55 0.9K
14:04 52.54 52.54 52.51 52.51 0.9K
14:05 52.51 52.51 52.51 52.51 0.1K
14:06 52.52 52.54 52.52 52.54 1.3K
14:07 52.53 52.58 52.53 52.58 5.7K
14:08 52.58 52.62 52.58 52.62 0.8K
14:09 52.61 52.61 52.61 52.61 0.5K
14:10 52.60 52.60 52.54 52.54 3.6K
14:11 52.52 52.52 52.52 52.52 0.1K
14:12 52.49 52.50 52.48 52.50 0.6K
14:14 52.52 52.55 52.52 52.53 0.8K
14:15 52.54 52.54 52.53 52.53 0.4K
14:17 52.54 52.55 52.54 52.55 0.3K
14:18 52.55 52.55 52.55 52.55 0.1K
14:19 52.56 52.56 52.55 52.55 0.8K
14:20 52.54 52.56 52.54 52.56 1.3K
14:21 52.57 52.65 52.57 52.65 1.9K
14:22 52.65 52.65 52.58 52.58 2.2K
14:23 52.61 52.61 52.61 52.61 0.8K
14:24 52.60 52.60 52.58 52.58 5.2K
14:25 52.59 52.59 52.58 52.58 0.2K
14:26 52.59 52.59 52.59 52.59 0.8K
14:27 52.59 52.59 52.58 52.58 0.8K
14:28 52.57 52.58 52.49 52.49 1.0K
14:29 52.46 52.46 52.46 52.46 0.2K
14:30 52.53 52.53 52.53 52.53 0.1K
14:31 52.55 52.55 52.54 52.54 1.3K
14:32 52.56 52.56 52.55 52.55 0.7K
14:33 52.54 52.55 52.54 52.55 0.6K
14:34 52.52 52.52 52.52 52.52 0.8K
14:35 52.54 52.56 52.54 52.56 0.3K
14:36 52.56 52.57 52.56 52.57 0.4K
14:37 52.59 52.59 52.57 52.57 0.3K
14:38 52.56 52.56 52.56 52.56 0.6K
14:39 52.57 52.57 52.57 52.57 0.3K
14:40 52.55 52.66 52.55 52.66 3.2K
14:41 52.64 52.70 52.64 52.70 1.2K
14:42 52.74 52.74 52.69 52.69 0.5K
14:43 52.64 52.64 52.64 52.64 0.7K
14:44 52.60 52.60 52.59 52.59 0.7K
14:45 52.59 52.60 52.59 52.60 1.4K
14:46 52.60 52.64 52.60 52.61 2.3K
14:47 52.62 52.62 52.59 52.60 0.7K
14:48 52.60 52.60 52.60 52.60 0.1K
14:49 52.61 52.61 52.60 52.60 1.7K
14:50 52.59 52.69 52.59 52.69 1.3K
14:51 52.69 52.69 52.69 52.69 0.5K
14:52 52.71 52.71 52.66 52.66 0.3K
14:53 52.65 52.65 52.65 52.65 0.1K
14:54 52.62 52.62 52.61 52.62 0.5K
14:55 52.60 52.60 52.60 52.60 0.1K
14:57 52.59 52.59 52.59 52.59 0.3K
14:58 52.59 52.59 52.59 52.59 0.2K
14:59 52.58 52.58 52.58 52.58 0.3K
15:00 52.55 52.55 52.52 52.52 0.3K
15:01 52.53 52.53 52.53 52.53 0.1K
15:02 52.51 52.53 52.51 52.53 0.2K
15:03 52.52 52.52 52.52 52.52 0.2K
15:04 52.53 52.53 52.53 52.53 0.1K
15:05 52.54 52.54 52.53 52.53 1.0K
15:06 52.53 52.53 52.53 52.53 0.1K
15:07 52.51 52.53 52.51 52.53 1.2K
15:08 52.56 52.58 52.56 52.58 0.4K
15:09 52.58 52.58 52.58 52.58 4.7K
15:10 52.59 52.59 52.57 52.57 11.3K
15:11 52.57 52.57 52.54 52.54 1.1K
15:12 52.46 52.46 52.46 52.46 0.1K
15:13 52.49 52.49 52.49 52.49 0.2K
15:15 52.48 52.50 52.48 52.50 0.2K
15:16 52.51 52.54 52.51 52.54 0.8K
15:17 52.54 52.54 52.51 52.51 0.6K
15:19 52.57 52.58 52.56 52.56 0.8K
15:20 52.56 52.58 52.56 52.56 0.8K
15:21 52.58 52.58 52.58 52.58 0.5K
15:22 52.56 52.58 52.56 52.58 1.2K
15:23 52.59 52.59 52.58 52.58 1.1K
15:24 52.58 52.58 52.58 52.58 2.2K
15:25 52.56 52.56 52.56 52.56 0.5K
15:26 52.59 52.60 52.58 52.60 2.4K
15:27 52.61 52.62 52.60 52.62 0.5K
15:28 52.64 52.64 52.63 52.63 1.2K
15:29 52.63 52.63 52.58 52.58 1.6K
15:30 52.60 52.60 52.58 52.58 0.5K
15:31 52.61 52.61 52.61 52.61 0.9K
15:32 52.60 52.66 52.60 52.66 2.9K
15:33 52.65 52.66 52.65 52.66 1.3K
15:34 52.65 52.65 52.65 52.65 0.2K
15:35 52.64 52.69 52.62 52.69 3.7K
15:36 52.68 52.69 52.67 52.68 1.6K
15:37 52.66 52.66 52.65 52.65 0.4K
15:38 52.69 52.69 52.69 52.69 0.8K
15:39 52.68 52.70 52.68 52.69 1.6K
15:40 52.71 52.71 52.66 52.66 2.2K
15:41 52.67 52.68 52.67 52.68 0.4K
15:42 52.69 52.73 52.68 52.72 1.9K
15:43 52.69 52.72 52.68 52.69 3.7K
15:44 52.68 52.68 52.66 52.66 0.8K
15:45 52.68 52.70 52.68 52.70 1.0K
15:46 52.69 52.70 52.68 52.68 1.5K
15:47 52.66 52.70 52.66 52.70 1.8K
15:48 52.71 52.71 52.68 52.68 1.7K
15:49 52.68 52.70 52.67 52.70 2.3K
15:50 52.76 52.76 52.67 52.68 12.8K
15:51 52.67 52.70 52.67 52.69 3.0K
15:52 52.66 52.69 52.66 52.69 2.2K
15:53 52.69 52.70 52.66 52.66 2.2K
15:54 52.68 52.71 52.68 52.69 1.3K
15:55 52.70 52.70 52.58 52.59 5.5K
15:56 52.60 52.61 52.58 52.59 4.7K
15:57 52.58 52.60 52.58 52.58 1.8K
15:58 52.57 52.59 52.57 52.57 4.0K
15:59 52.57 52.62 52.56 52.62 20.3K
16:00 52.61 52.61 52.61 52.61 1,138.8K
16:01 52.61 52.61 52.61 52.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available