Magna Intl

MGA
🏛️ canada →
68.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.00 57.07 56.93 57.07 47.7K
09:32 57.26 57.44 57.26 57.44 0.6K
09:33 57.41 57.52 57.41 57.52 0.6K
09:34 57.50 57.53 57.44 57.53 1.2K
09:35 57.53 57.53 57.37 57.39 0.9K
09:36 57.37 57.37 57.35 57.35 1.9K
09:38 57.43 57.47 57.40 57.44 1.3K
09:39 57.51 57.53 57.49 57.49 0.3K
09:40 57.48 57.48 57.38 57.38 1.1K
09:41 57.34 57.38 57.34 57.34 0.5K
09:42 57.37 57.37 57.36 57.36 0.2K
09:44 57.34 57.34 57.34 57.34 0.4K
09:45 57.35 57.43 57.35 57.43 0.6K
09:46 57.37 57.37 57.37 57.37 0.1K
09:47 57.43 57.43 57.43 57.43 0.5K
09:49 57.51 57.51 57.46 57.46 0.4K
09:50 57.45 57.45 57.37 57.37 0.5K
09:51 57.39 57.39 57.39 57.39 0.1K
09:52 57.45 57.45 57.42 57.42 0.2K
09:53 57.43 57.43 57.41 57.42 0.6K
09:55 57.38 57.38 57.36 57.36 0.7K
09:56 57.36 57.36 57.35 57.35 0.4K
09:57 57.32 57.32 57.28 57.28 0.5K
09:58 57.22 57.29 57.21 57.29 0.9K
09:59 57.23 57.23 57.15 57.15 1.2K
10:00 57.15 57.15 57.09 57.09 1.0K
10:01 57.08 57.22 57.08 57.22 0.8K
10:02 57.21 57.26 57.21 57.26 1.0K
10:03 57.26 57.31 57.26 57.31 0.5K
10:04 57.29 57.29 57.23 57.23 0.8K
10:05 57.20 57.20 57.04 57.04 0.6K
10:06 57.03 57.07 56.98 57.07 0.7K
10:07 57.05 57.08 57.05 57.08 0.5K
10:08 57.09 57.09 57.09 57.09 0.3K
10:09 57.14 57.21 57.14 57.21 1.3K
10:10 57.24 57.24 57.21 57.24 1.4K
10:11 57.26 57.26 57.23 57.23 0.9K
10:12 57.24 57.24 57.24 57.24 0.5K
10:13 57.31 57.31 57.31 57.31 1.3K
10:14 57.31 57.41 57.31 57.41 0.6K
10:15 57.45 57.48 57.45 57.48 0.3K
10:16 57.48 57.48 57.45 57.45 0.4K
10:17 57.48 57.56 57.48 57.56 6.5K
10:18 57.59 57.59 57.50 57.50 2.4K
10:19 57.50 57.53 57.50 57.50 0.6K
10:20 57.52 57.52 57.48 57.50 0.8K
10:21 57.51 57.51 57.51 57.51 0.3K
10:22 57.50 57.54 57.50 57.51 0.3K
10:23 57.54 57.58 57.54 57.58 0.3K
10:24 57.56 57.56 57.52 57.52 1.6K
10:25 57.50 57.50 57.45 57.45 1.3K
10:26 57.38 57.38 57.33 57.36 0.6K
10:27 57.41 57.41 57.34 57.34 1.0K
10:28 57.29 57.35 57.29 57.35 0.7K
10:29 57.36 57.39 57.35 57.39 0.7K
10:30 57.40 57.40 57.34 57.34 0.9K
10:31 57.39 57.39 57.39 57.39 0.1K
10:32 57.37 57.37 57.29 57.29 0.5K
10:33 57.36 57.36 57.36 57.36 0.3K
10:34 57.32 57.32 57.32 57.32 0.1K
10:35 57.35 57.35 57.35 57.35 0.3K
10:36 57.31 57.40 57.31 57.40 1.2K
10:37 57.41 57.41 57.38 57.38 0.3K
10:38 57.38 57.38 57.36 57.36 0.3K
10:39 57.37 57.37 57.37 57.37 0.1K
10:40 57.49 57.49 57.46 57.47 2.2K
10:41 57.46 57.52 57.46 57.51 0.5K
10:42 57.52 57.56 57.52 57.56 0.5K
10:43 57.54 57.56 57.54 57.56 0.9K
10:44 57.57 57.57 57.53 57.53 0.8K
10:45 57.56 57.60 57.56 57.56 1.3K
10:46 57.54 57.54 57.49 57.49 0.3K
10:47 57.47 57.47 57.44 57.44 0.2K
10:48 57.44 57.44 57.40 57.40 0.4K
10:49 57.37 57.37 57.35 57.35 0.4K
10:50 57.32 57.32 57.29 57.29 0.5K
10:51 57.29 57.36 57.29 57.31 0.8K
10:52 57.30 57.30 57.21 57.21 0.3K
10:53 57.24 57.24 57.22 57.22 0.6K
10:55 57.20 57.25 57.20 57.25 0.3K
10:56 57.25 57.30 57.25 57.29 0.5K
10:57 57.28 57.28 57.27 57.27 0.3K
10:58 57.29 57.29 57.26 57.26 0.5K
10:59 57.27 57.31 57.27 57.31 0.7K
11:00 57.28 57.30 57.26 57.30 0.6K
11:01 57.29 57.29 57.29 57.29 0.1K
11:02 57.34 57.35 57.33 57.33 0.7K
11:03 57.36 57.36 57.28 57.28 0.7K
11:04 57.34 57.34 57.24 57.24 1.1K
11:05 57.20 57.23 57.20 57.22 0.4K
11:06 57.21 57.22 57.19 57.19 0.8K
11:07 57.19 57.23 57.18 57.23 0.3K
11:08 57.19 57.20 57.19 57.19 0.9K
11:09 57.18 57.23 57.18 57.23 0.5K
11:10 57.24 57.24 57.24 57.24 0.1K
11:11 57.23 57.23 57.23 57.23 0.1K
11:12 57.23 57.23 57.20 57.20 0.6K
11:13 57.20 57.20 57.18 57.18 0.6K
11:14 57.16 57.16 57.15 57.15 0.9K
11:15 57.15 57.15 57.11 57.11 0.9K
11:16 57.10 57.10 57.02 57.02 1.1K
11:17 57.06 57.06 57.03 57.03 0.2K
11:18 57.03 57.07 57.03 57.07 0.5K
11:19 57.06 57.10 57.06 57.07 1.2K
11:20 57.07 57.14 57.07 57.14 0.5K
11:21 57.16 57.16 57.10 57.10 0.9K
11:22 57.12 57.12 57.12 57.12 0.4K
11:23 57.16 57.18 57.15 57.16 0.4K
11:24 57.16 57.16 57.16 57.16 0.3K
11:25 57.21 57.21 57.19 57.21 0.6K
11:26 57.24 57.29 57.24 57.29 1.8K
11:27 57.28 57.37 57.28 57.37 0.4K
11:28 57.38 57.43 57.38 57.43 0.4K
11:29 57.39 57.42 57.39 57.42 0.9K
11:30 57.42 57.44 57.42 57.44 0.4K
11:31 57.39 57.45 57.39 57.45 1.3K
11:32 57.42 57.42 57.42 57.42 0.1K
11:33 57.46 57.49 57.45 57.45 0.8K
11:35 57.42 57.47 57.42 57.47 0.4K
11:36 57.41 57.41 57.41 57.41 0.9K
11:37 57.40 57.43 57.39 57.43 0.5K
11:40 57.43 57.47 57.43 57.47 4.5K
11:41 57.50 57.51 57.50 57.51 1.7K
11:42 57.48 57.48 57.48 57.48 0.5K
11:44 57.48 57.49 57.48 57.49 0.5K
11:46 57.48 57.48 57.48 57.48 0.2K
11:47 57.47 57.47 57.47 57.47 0.2K
11:48 57.49 57.49 57.49 57.49 0.1K
11:49 57.47 57.47 57.47 57.47 0.1K
11:50 57.47 57.47 57.46 57.46 0.7K
11:51 57.48 57.48 57.48 57.48 0.2K
11:54 57.52 57.53 57.50 57.53 0.7K
11:55 57.52 57.52 57.52 57.52 0.3K
11:56 57.54 57.54 57.52 57.52 0.5K
11:57 57.51 57.51 57.51 57.51 0.2K
11:58 57.53 57.53 57.53 57.53 0.2K
11:59 57.54 57.54 57.54 57.54 0.3K
12:00 57.53 57.54 57.52 57.54 2.2K
12:01 57.55 57.57 57.55 57.57 0.4K
12:02 57.60 57.66 57.60 57.66 0.8K
12:03 57.69 57.69 57.69 57.69 0.2K
12:05 57.69 57.69 57.69 57.69 1.2K
12:06 57.67 57.67 57.67 57.67 0.3K
12:08 57.65 57.65 57.65 57.65 0.6K
12:09 57.66 57.66 57.66 57.66 0.3K
12:10 57.64 57.64 57.57 57.57 0.8K
12:11 57.50 57.50 57.50 57.50 0.6K
12:12 57.51 57.51 57.51 57.51 0.2K
12:15 57.52 57.52 57.52 57.52 0.1K
12:16 57.48 57.50 57.48 57.50 0.7K
12:21 57.49 57.52 57.49 57.52 0.4K
12:24 57.54 57.54 57.54 57.54 0.4K
12:25 57.55 57.55 57.54 57.54 0.6K
12:26 57.54 57.54 57.52 57.53 0.8K
12:27 57.53 57.53 57.52 57.52 0.2K
12:28 57.53 57.53 57.53 57.53 0.1K
12:29 57.55 57.55 57.55 57.55 0.1K
12:30 57.56 57.56 57.52 57.52 0.8K
12:32 57.52 57.53 57.51 57.51 0.3K
12:35 57.53 57.55 57.53 57.55 1.8K
12:36 57.54 57.54 57.53 57.53 0.3K
12:37 57.51 57.51 57.51 57.51 0.2K
12:38 57.50 57.50 57.50 57.50 0.1K
12:39 57.50 57.52 57.50 57.52 0.8K
12:40 57.50 57.50 57.50 57.50 0.2K
12:41 57.50 57.50 57.50 57.50 0.1K
12:42 57.49 57.49 57.48 57.48 0.3K
12:43 57.50 57.54 57.50 57.54 0.6K
12:45 57.56 57.58 57.56 57.58 0.5K
12:46 57.61 57.61 57.61 57.61 0.2K
12:47 57.59 57.60 57.59 57.60 1.0K
12:48 57.61 57.61 57.61 57.61 0.2K
12:49 57.62 57.63 57.62 57.63 0.4K
12:50 57.62 57.62 57.59 57.60 1.2K
12:51 57.61 57.61 57.59 57.59 0.4K
12:54 57.61 57.61 57.58 57.58 0.2K
12:55 57.58 57.58 57.58 57.58 0.2K
12:56 57.59 57.61 57.59 57.61 0.2K
12:58 57.64 57.64 57.64 57.64 0.8K
12:59 57.63 57.63 57.63 57.63 0.6K
13:01 57.63 57.63 57.63 57.63 0.3K
13:02 57.64 57.65 57.64 57.65 0.8K
13:03 57.67 57.69 57.67 57.69 1.3K
13:04 57.73 57.75 57.73 57.75 1.3K
13:05 57.78 57.78 57.77 57.77 0.8K
13:06 57.76 57.76 57.75 57.75 0.3K
13:07 57.76 57.76 57.76 57.76 0.1K
13:09 57.78 57.78 57.75 57.75 0.9K
13:10 57.76 57.78 57.76 57.78 0.4K
13:11 57.76 57.77 57.76 57.77 0.8K
13:12 57.78 57.78 57.78 57.78 0.1K
13:13 57.78 57.85 57.78 57.85 1.4K
13:14 57.82 57.82 57.82 57.82 0.1K
13:15 57.81 57.81 57.78 57.78 0.8K
13:17 57.76 57.77 57.76 57.77 0.6K
13:18 57.78 57.78 57.78 57.78 0.5K
13:19 57.75 57.75 57.75 57.75 0.3K
13:21 57.75 57.75 57.72 57.72 0.5K
13:22 57.69 57.69 57.69 57.69 0.2K
13:23 57.72 57.74 57.72 57.74 0.3K
13:24 57.76 57.76 57.76 57.76 0.2K
13:25 57.79 57.79 57.79 57.79 0.4K
13:26 57.83 57.85 57.79 57.82 2.1K
13:27 57.82 57.82 57.82 57.82 0.5K
13:28 57.87 57.87 57.87 57.87 0.4K
13:29 57.89 57.89 57.89 57.89 0.1K
13:31 57.90 57.94 57.90 57.91 0.8K
13:32 57.91 57.91 57.91 57.91 0.4K
13:33 57.95 57.95 57.95 57.95 0.3K
13:34 57.95 57.95 57.95 57.95 0.1K
13:35 57.93 57.93 57.93 57.93 0.4K
13:36 57.94 57.99 57.94 57.94 0.9K
13:37 57.97 57.97 57.97 57.97 0.2K
13:40 57.98 57.98 57.98 57.98 0.9K
13:41 57.99 58.00 57.99 58.00 1.0K
13:42 58.02 58.03 58.01 58.03 2.9K
13:43 58.04 58.04 58.04 58.04 0.4K
13:44 58.05 58.05 58.05 58.05 0.9K
13:45 58.06 58.06 58.02 58.02 1.4K
13:46 58.02 58.02 58.02 58.02 0.2K
13:47 58.04 58.04 58.04 58.04 0.3K
13:48 58.05 58.06 58.05 58.06 0.9K
13:49 58.05 58.05 58.05 58.05 0.2K
13:50 58.04 58.04 58.04 58.04 0.3K
13:52 58.03 58.03 57.96 57.99 5.8K
13:53 57.99 58.00 57.99 58.00 0.3K
13:54 58.00 58.01 58.00 58.01 5.1K
13:55 58.01 58.01 58.01 58.01 0.2K
13:56 58.01 58.01 58.01 58.01 0.1K
13:57 58.00 58.00 58.00 58.00 0.9K
13:58 58.01 58.01 58.01 58.01 0.4K
13:59 57.98 57.98 57.95 57.95 0.6K
14:00 57.94 57.96 57.94 57.96 1.3K
14:01 57.97 57.97 57.97 57.97 0.2K
14:02 57.99 58.02 57.99 58.02 0.6K
14:03 58.01 58.01 57.99 57.99 1.0K
14:04 57.99 58.01 57.99 58.01 0.6K
14:05 58.00 58.05 58.00 58.05 0.4K
14:06 58.01 58.02 58.01 58.02 0.8K
14:07 58.02 58.04 58.01 58.04 1.0K
14:08 58.05 58.06 58.04 58.04 0.8K
14:09 58.08 58.08 58.07 58.07 1.2K
14:10 58.12 58.12 58.12 58.12 1.4K
14:13 58.13 58.13 58.12 58.12 1.1K
14:14 58.14 58.16 58.14 58.16 0.2K
14:15 58.16 58.17 58.16 58.17 0.5K
14:17 58.17 58.19 58.17 58.17 1.4K
14:18 58.18 58.19 58.18 58.19 0.3K
14:19 58.19 58.19 58.18 58.18 2.3K
14:20 58.17 58.19 58.16 58.16 1.6K
14:23 58.17 58.18 58.17 58.18 0.6K
14:24 58.19 58.19 58.19 58.19 0.2K
14:25 58.22 58.25 58.22 58.24 3.2K
14:27 58.25 58.25 58.25 58.25 1.3K
14:28 58.23 58.23 58.23 58.23 0.1K
14:29 58.22 58.22 58.22 58.22 0.2K
14:30 58.30 58.30 58.29 58.29 2.0K
14:31 58.29 58.34 58.29 58.34 1.5K
14:32 58.36 58.36 58.28 58.28 2.3K
14:35 58.25 58.25 58.22 58.22 2.9K
14:36 58.21 58.21 58.21 58.21 0.4K
14:37 58.20 58.20 58.18 58.18 0.9K
14:38 58.17 58.19 58.17 58.17 1.1K
14:39 58.13 58.16 58.13 58.16 0.8K
14:40 58.16 58.16 58.16 58.16 0.3K
14:41 58.15 58.15 58.15 58.15 0.8K
14:42 58.13 58.14 58.13 58.14 0.3K
14:43 58.14 58.14 58.14 58.14 0.3K
14:44 58.16 58.16 58.16 58.16 0.6K
14:45 58.14 58.14 58.14 58.14 0.2K
14:46 58.16 58.16 58.16 58.16 1.3K
14:47 58.15 58.15 58.15 58.15 0.4K
14:48 58.14 58.14 58.14 58.14 0.2K
14:49 58.12 58.12 58.10 58.12 2.2K
14:51 58.13 58.13 58.13 58.13 0.3K
14:53 58.12 58.12 58.11 58.11 1.7K
14:55 58.07 58.07 58.05 58.05 1.4K
14:56 58.05 58.05 58.05 58.05 1.3K
14:57 58.04 58.04 58.03 58.03 0.5K
14:58 58.03 58.03 58.03 58.03 0.2K
14:59 58.05 58.05 58.05 58.05 1.1K
15:00 58.05 58.05 58.00 58.00 4.2K
15:01 58.01 58.05 58.01 58.04 1.8K
15:02 58.01 58.01 57.99 58.01 2.4K
15:03 58.01 58.01 57.99 58.01 1.7K
15:04 58.02 58.03 58.01 58.01 2.1K
15:05 58.01 58.01 58.01 58.01 0.2K
15:06 58.03 58.04 58.03 58.04 1.6K
15:08 58.04 58.04 57.98 57.98 2.3K
15:10 57.96 57.97 57.95 57.97 0.5K
15:11 57.96 58.00 57.96 58.00 0.5K
15:12 57.97 57.97 57.97 57.97 0.1K
15:13 57.98 57.98 57.98 57.98 0.2K
15:14 57.99 58.03 57.99 58.03 1.0K
15:15 58.01 58.01 58.01 58.01 0.2K
15:16 58.03 58.03 58.03 58.03 0.3K
15:17 58.05 58.05 58.05 58.05 0.1K
15:18 58.05 58.05 58.04 58.05 0.5K
15:19 58.05 58.06 58.05 58.06 0.7K
15:20 58.05 58.06 58.04 58.04 5.0K
15:21 58.01 58.02 57.98 57.98 1.0K
15:23 57.98 57.99 57.98 57.98 1.3K
15:25 57.99 58.01 57.98 58.01 2.3K
15:26 57.99 57.99 57.99 57.99 2.5K
15:27 57.99 57.99 57.98 57.98 1.5K
15:28 57.98 57.99 57.98 57.99 0.3K
15:29 57.98 58.00 57.98 58.00 1.8K
15:30 57.97 57.98 57.97 57.98 2.7K
15:31 57.96 57.97 57.96 57.96 1.9K
15:32 57.97 58.00 57.96 58.00 4.7K
15:33 58.00 58.00 57.98 57.98 1.9K
15:35 57.99 57.99 57.99 57.99 1.0K
15:36 58.03 58.04 58.03 58.04 2.2K
15:37 58.04 58.07 58.04 58.07 7.3K
15:38 58.07 58.09 58.07 58.09 5.9K
15:39 58.10 58.10 58.08 58.10 3.1K
15:40 58.10 58.11 58.09 58.10 2.1K
15:41 58.10 58.10 58.10 58.10 0.8K
15:42 58.11 58.12 58.10 58.12 2.8K
15:43 58.12 58.13 58.11 58.11 3.5K
15:44 58.11 58.12 58.10 58.10 1.0K
15:45 58.10 58.14 58.09 58.14 4.8K
15:46 58.14 58.14 58.14 58.14 0.5K
15:47 58.11 58.11 58.08 58.10 4.5K
15:48 58.09 58.10 58.08 58.10 2.3K
15:49 58.10 58.12 58.10 58.11 4.4K
15:50 58.11 58.11 58.08 58.08 6.6K
15:51 58.10 58.10 58.08 58.10 5.1K
15:52 58.10 58.12 58.09 58.10 8.8K
15:53 58.10 58.10 58.06 58.06 6.2K
15:54 58.08 58.11 58.08 58.09 7.5K
15:55 58.10 58.21 58.10 58.21 16.6K
15:56 58.23 58.23 58.13 58.13 13.4K
15:57 58.17 58.21 58.16 58.20 12.3K
15:58 58.20 58.22 58.20 58.22 13.7K
15:59 58.23 58.24 58.22 58.23 29.7K
16:00 58.23 58.23 58.23 58.23 1,356.6K
16:01 58.23 58.23 58.23 58.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available