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 57.24 57.47 57.24 57.36 13.0K
09:31 57.50 57.50 57.28 57.28 2.3K
09:32 57.18 57.18 57.14 57.14 0.9K
09:35 57.01 57.01 56.92 56.92 1.2K
09:36 56.89 56.91 56.89 56.91 0.8K
09:37 56.91 56.91 56.91 56.91 0.2K
09:38 56.85 56.89 56.85 56.87 10.2K
09:39 56.86 56.87 56.82 56.85 1.1K
09:40 56.87 57.02 56.87 57.02 3.4K
09:41 57.00 57.04 57.00 57.00 1.4K
09:43 57.01 57.02 56.99 56.99 0.6K
09:44 57.01 57.01 57.01 57.01 0.5K
09:45 56.93 56.93 56.93 56.93 0.2K
09:46 56.95 56.96 56.95 56.96 0.6K
09:47 56.95 56.95 56.95 56.95 0.3K
09:48 56.93 57.01 56.93 57.01 0.8K
09:49 57.04 57.11 57.04 57.11 0.6K
09:50 57.10 57.10 57.05 57.06 1.4K
09:51 57.12 57.15 57.12 57.15 0.9K
09:52 57.17 57.17 57.12 57.12 1.0K
09:53 57.15 57.27 57.15 57.25 3.0K
09:54 57.24 57.24 57.23 57.23 0.4K
09:55 57.20 57.20 57.16 57.20 0.4K
09:56 57.16 57.24 57.15 57.22 1.9K
09:57 57.14 57.14 57.14 57.14 0.1K
09:58 57.16 57.19 57.16 57.19 0.3K
09:59 57.14 57.14 57.12 57.12 0.7K
10:00 57.16 57.21 57.13 57.21 0.7K
10:01 57.22 57.22 57.18 57.19 0.5K
10:02 57.19 57.19 57.19 57.19 0.3K
10:03 57.22 57.28 57.22 57.26 0.7K
10:04 57.26 57.28 57.22 57.23 1.1K
10:05 57.24 57.26 57.22 57.26 0.7K
10:06 57.24 57.28 57.24 57.28 0.6K
10:07 57.26 57.26 57.19 57.19 0.9K
10:08 57.21 57.25 57.19 57.25 1.1K
10:09 57.25 57.25 57.20 57.20 0.7K
10:10 57.19 57.21 57.19 57.21 0.5K
10:11 57.20 57.26 57.20 57.26 1.1K
10:13 57.29 57.32 57.29 57.32 0.4K
10:14 57.34 57.37 57.34 57.37 1.2K
10:15 57.36 57.38 57.35 57.35 0.9K
10:16 57.35 57.38 57.32 57.32 1.4K
10:17 57.31 57.31 57.23 57.25 0.4K
10:18 57.23 57.23 57.23 57.23 0.3K
10:19 57.25 57.32 57.25 57.32 1.7K
10:20 57.34 57.35 57.33 57.35 0.7K
10:21 57.36 57.42 57.36 57.42 1.8K
10:22 57.45 57.50 57.45 57.50 2.5K
10:23 57.53 57.53 57.53 57.53 0.2K
10:24 57.55 57.55 57.53 57.53 0.4K
10:25 57.53 57.53 57.49 57.49 0.9K
10:26 57.51 57.52 57.51 57.52 0.4K
10:27 57.52 57.52 57.52 57.52 0.4K
10:28 57.52 57.52 57.42 57.42 0.8K
10:29 57.38 57.39 57.37 57.39 1.5K
10:30 57.40 57.43 57.40 57.41 1.1K
10:31 57.43 57.44 57.43 57.44 0.2K
10:32 57.45 57.45 57.42 57.42 0.6K
10:33 57.44 57.46 57.32 57.32 1.6K
10:34 57.34 57.36 57.34 57.35 0.9K
10:35 57.36 57.40 57.36 57.40 0.9K
10:36 57.39 57.40 57.39 57.40 0.9K
10:37 57.43 57.43 57.43 57.43 0.4K
10:38 57.43 57.43 57.40 57.41 0.7K
10:39 57.38 57.39 57.37 57.37 0.7K
10:40 57.37 57.37 57.37 57.37 0.1K
10:41 57.35 57.35 57.35 57.35 0.2K
10:42 57.37 57.37 57.37 57.37 0.2K
10:43 57.38 57.42 57.38 57.42 0.5K
10:44 57.42 57.42 57.31 57.31 1.3K
10:45 57.31 57.32 57.29 57.29 0.8K
10:46 57.28 57.28 57.28 57.28 0.2K
10:48 57.28 57.29 57.28 57.29 1.7K
10:49 57.27 57.28 57.27 57.28 0.7K
10:50 57.26 57.34 57.26 57.34 1.8K
10:51 57.31 57.31 57.29 57.29 0.9K
10:52 57.32 57.35 57.30 57.35 1.7K
10:53 57.34 57.34 57.34 57.34 0.2K
10:54 57.35 57.35 57.34 57.34 0.7K
10:55 57.34 57.35 57.34 57.35 0.4K
10:56 57.32 57.35 57.32 57.35 0.5K
10:57 57.36 57.36 57.36 57.36 0.2K
10:58 57.37 57.40 57.37 57.40 0.7K
10:59 57.42 57.42 57.41 57.41 0.5K
11:00 57.42 57.42 57.41 57.41 0.4K
11:01 57.40 57.40 57.37 57.37 0.8K
11:02 57.35 57.37 57.35 57.37 0.9K
11:03 57.35 57.35 57.35 57.35 0.2K
11:04 57.34 57.34 57.32 57.32 0.5K
11:05 57.31 57.34 57.31 57.34 0.8K
11:06 57.33 57.37 57.33 57.37 0.9K
11:07 57.38 57.38 57.34 57.34 1.2K
11:08 57.34 57.37 57.34 57.37 0.7K
11:09 57.37 57.37 57.37 57.37 0.2K
11:10 57.37 57.38 57.37 57.38 0.4K
11:11 57.38 57.38 57.35 57.35 0.6K
11:13 57.35 57.35 57.33 57.33 0.6K
11:14 57.29 57.29 57.27 57.27 0.8K
11:15 57.25 57.25 57.22 57.22 1.2K
11:16 57.23 57.24 57.23 57.24 0.3K
11:17 57.22 57.22 57.22 57.22 0.4K
11:18 57.24 57.26 57.24 57.26 0.6K
11:19 57.26 57.26 57.25 57.25 0.9K
11:20 57.26 57.27 57.26 57.27 0.5K
11:21 57.26 57.27 57.26 57.27 0.4K
11:22 57.25 57.25 57.25 57.25 0.2K
11:24 57.24 57.24 57.23 57.23 0.7K
11:25 57.25 57.25 57.24 57.24 1.1K
11:26 57.23 57.23 57.23 57.23 0.2K
11:27 57.21 57.21 57.20 57.20 0.4K
11:29 57.19 57.19 57.19 57.19 0.6K
11:30 57.23 57.23 57.23 57.23 0.6K
11:31 57.26 57.27 57.25 57.25 1.4K
11:32 57.25 57.25 57.25 57.25 0.5K
11:34 57.26 57.26 57.26 57.26 0.2K
11:35 57.25 57.26 57.25 57.26 0.4K
11:36 57.32 57.33 57.32 57.32 1.0K
11:37 57.31 57.31 57.31 57.31 0.5K
11:39 57.32 57.33 57.32 57.33 0.4K
11:40 57.36 57.36 57.35 57.35 0.7K
11:41 57.33 57.35 57.33 57.35 0.9K
11:42 57.34 57.34 57.31 57.31 0.4K
11:43 57.32 57.34 57.32 57.34 0.4K
11:44 57.38 57.38 57.38 57.38 0.1K
11:45 57.39 57.40 57.39 57.40 0.5K
11:46 57.41 57.41 57.41 57.41 0.2K
11:47 57.45 57.45 57.44 57.44 0.3K
11:49 57.42 57.42 57.39 57.39 0.8K
11:51 57.37 57.37 57.35 57.35 0.3K
11:52 57.34 57.35 57.34 57.35 0.6K
11:54 57.35 57.35 57.33 57.33 0.4K
11:55 57.34 57.40 57.34 57.38 0.7K
11:56 57.38 57.39 57.38 57.39 1.5K
11:58 57.38 57.38 57.38 57.38 0.3K
11:59 57.39 57.39 57.38 57.38 0.7K
12:00 57.37 57.37 57.37 57.37 0.9K
12:01 57.40 57.40 57.40 57.40 0.4K
12:02 57.38 57.38 57.33 57.33 1.6K
12:03 57.32 57.33 57.32 57.33 0.4K
12:05 57.30 57.30 57.30 57.30 0.6K
12:06 57.30 57.32 57.30 57.30 2.7K
12:07 57.32 57.35 57.32 57.35 0.6K
12:08 57.36 57.39 57.36 57.37 0.4K
12:09 57.37 57.37 57.37 57.37 0.1K
12:10 57.39 57.39 57.39 57.39 0.1K
12:11 57.38 57.40 57.38 57.39 0.8K
12:12 57.36 57.36 57.36 57.36 0.8K
12:13 57.36 57.36 57.36 57.36 0.1K
12:15 57.37 57.39 57.37 57.39 0.3K
12:16 57.41 57.41 57.41 57.41 0.1K
12:17 57.41 57.41 57.41 57.41 0.4K
12:19 57.41 57.41 57.40 57.40 0.2K
12:20 57.37 57.37 57.37 57.37 0.6K
12:21 57.38 57.40 57.38 57.40 0.7K
12:23 57.40 57.40 57.36 57.36 0.8K
12:24 57.35 57.35 57.29 57.29 0.7K
12:25 57.27 57.27 57.27 57.27 0.1K
12:26 57.28 57.28 57.28 57.28 0.1K
12:27 57.27 57.28 57.26 57.26 0.5K
12:28 57.25 57.25 57.24 57.24 0.4K
12:29 57.24 57.24 57.22 57.23 0.3K
12:30 57.23 57.23 57.23 57.23 0.1K
12:31 57.22 57.22 57.22 57.22 0.2K
12:32 57.21 57.21 57.21 57.21 0.2K
12:33 57.23 57.23 57.23 57.23 0.3K
12:34 57.22 57.23 57.22 57.23 0.5K
12:35 57.22 57.22 57.22 57.22 0.2K
12:36 57.23 57.25 57.23 57.25 0.7K
12:37 57.26 57.26 57.25 57.25 0.2K
12:38 57.28 57.28 57.28 57.28 0.1K
12:39 57.29 57.29 57.27 57.27 0.5K
12:40 57.26 57.26 57.26 57.26 0.8K
12:41 57.30 57.33 57.30 57.33 0.5K
12:43 57.35 57.35 57.35 57.35 0.2K
12:44 57.35 57.35 57.34 57.34 0.6K
12:45 57.36 57.36 57.36 57.36 0.4K
12:46 57.37 57.37 57.37 57.37 0.1K
12:47 57.35 57.35 57.35 57.35 0.1K
12:49 57.38 57.38 57.35 57.35 1.2K
12:50 57.37 57.37 57.35 57.35 0.9K
12:52 57.35 57.35 57.35 57.35 0.4K
12:53 57.36 57.36 57.32 57.32 1.2K
12:56 57.31 57.36 57.31 57.36 0.4K
12:59 57.31 57.31 57.30 57.30 0.5K
13:00 57.30 57.32 57.30 57.32 0.4K
13:01 57.37 57.37 57.37 57.37 0.7K
13:03 57.37 57.37 57.37 57.37 0.2K
13:04 57.35 57.35 57.35 57.35 0.3K
13:05 57.34 57.34 57.34 57.34 0.3K
13:07 57.33 57.35 57.33 57.35 0.8K
13:10 57.36 57.36 57.35 57.35 0.4K
13:11 57.35 57.36 57.35 57.36 0.3K
13:12 57.35 57.35 57.35 57.35 0.1K
13:13 57.35 57.35 57.35 57.35 0.1K
13:14 57.35 57.35 57.34 57.34 0.8K
13:15 57.33 57.33 57.33 57.33 0.2K
13:19 57.32 57.32 57.31 57.32 0.5K
13:20 57.33 57.33 57.33 57.33 0.4K
13:21 57.31 57.31 57.28 57.28 1.6K
13:26 57.26 57.26 57.24 57.24 0.3K
13:27 57.25 57.25 57.24 57.24 0.6K
13:29 57.22 57.22 57.17 57.17 2.5K
13:30 57.15 57.15 57.14 57.14 0.6K
13:31 57.14 57.17 57.14 57.17 1.3K
13:34 57.16 57.16 57.16 57.16 0.6K
13:35 57.17 57.17 57.17 57.17 0.3K
13:38 57.15 57.16 57.15 57.16 0.6K
13:39 57.14 57.14 57.14 57.14 0.1K
13:40 57.13 57.15 57.13 57.15 0.7K
13:41 57.16 57.16 57.16 57.16 0.4K
13:42 57.16 57.16 57.16 57.16 0.2K
13:43 57.15 57.15 57.15 57.15 0.1K
13:44 57.17 57.18 57.17 57.18 0.6K
13:45 57.16 57.18 57.16 57.17 0.3K
13:46 57.16 57.16 57.15 57.15 0.5K
13:47 57.16 57.16 57.13 57.13 0.7K
13:48 57.10 57.11 57.09 57.11 1.0K
13:50 57.09 57.11 57.09 57.11 0.5K
13:51 57.12 57.12 57.08 57.08 1.4K
13:53 57.09 57.09 57.09 57.09 0.7K
13:54 57.10 57.10 57.08 57.08 0.4K
13:55 57.08 57.09 57.08 57.09 4.5K
13:56 57.08 57.08 57.08 57.08 0.2K
13:57 57.06 57.07 57.06 57.07 0.4K
13:58 57.06 57.06 57.05 57.05 0.6K
13:59 57.04 57.04 57.03 57.03 0.3K
14:00 57.04 57.04 57.02 57.02 1.4K
14:01 57.02 57.02 57.01 57.01 0.8K
14:02 57.08 57.08 57.07 57.08 1.9K
14:03 57.10 57.10 57.10 57.10 0.3K
14:04 57.09 57.11 57.09 57.11 1.0K
14:05 57.11 57.11 57.10 57.10 1.0K
14:06 57.08 57.08 57.08 57.08 1.1K
14:07 57.09 57.09 57.09 57.09 0.4K
14:08 57.10 57.10 57.10 57.10 0.5K
14:09 57.09 57.10 57.09 57.10 0.4K
14:10 57.07 57.07 57.07 57.07 1.1K
14:13 57.07 57.07 57.06 57.07 2.3K
14:14 57.07 57.11 57.07 57.11 0.8K
14:15 57.10 57.10 57.10 57.10 0.6K
14:16 57.10 57.12 57.10 57.12 0.7K
14:17 57.13 57.13 57.13 57.13 0.3K
14:18 57.14 57.14 57.13 57.13 0.4K
14:19 57.14 57.14 57.14 57.14 0.1K
14:20 57.13 57.14 57.12 57.14 3.0K
14:23 57.16 57.16 57.16 57.16 0.3K
14:24 57.18 57.18 57.18 57.18 0.7K
14:25 57.19 57.20 57.18 57.18 1.8K
14:26 57.17 57.17 57.16 57.16 0.8K
14:28 57.16 57.16 57.16 57.16 0.2K
14:29 57.16 57.18 57.16 57.18 1.1K
14:35 57.18 57.18 57.18 57.18 0.1K
14:36 57.19 57.21 57.19 57.20 1.8K
14:37 57.20 57.20 57.20 57.20 0.1K
14:38 57.19 57.19 57.17 57.18 2.9K
14:39 57.17 57.18 57.17 57.18 0.5K
14:41 57.16 57.16 57.15 57.15 0.9K
14:42 57.14 57.14 57.12 57.13 1.2K
14:43 57.13 57.13 57.13 57.13 0.8K
14:45 57.13 57.14 57.13 57.14 1.0K
14:46 57.14 57.14 57.11 57.11 1.8K
14:47 57.09 57.09 57.09 57.09 0.5K
14:48 57.08 57.08 57.08 57.08 0.4K
14:50 57.07 57.09 57.06 57.09 2.5K
14:51 57.09 57.10 57.08 57.08 1.4K
14:52 57.09 57.09 57.09 57.09 0.1K
14:54 57.11 57.12 57.11 57.11 0.8K
14:55 57.12 57.13 57.11 57.13 1.0K
14:56 57.12 57.12 57.09 57.09 1.5K
14:58 57.07 57.08 57.07 57.08 1.2K
15:00 57.07 57.08 57.07 57.08 0.5K
15:01 57.07 57.07 57.04 57.04 1.3K
15:02 57.04 57.04 57.04 57.04 0.6K
15:03 57.03 57.03 57.03 57.03 1.2K
15:04 57.03 57.03 57.02 57.02 0.8K
15:05 57.00 57.03 57.00 57.03 1.1K
15:06 57.04 57.04 57.00 57.01 1.9K
15:07 57.01 57.01 57.01 57.01 0.3K
15:09 56.99 56.99 56.93 56.93 3.2K
15:10 56.93 56.93 56.86 56.88 4.3K
15:11 56.90 56.91 56.90 56.91 0.9K
15:12 56.91 56.94 56.90 56.94 1.0K
15:13 56.92 56.96 56.92 56.96 0.8K
15:14 56.96 56.97 56.96 56.97 0.8K
15:15 56.97 57.01 56.97 57.01 1.1K
15:16 57.01 57.01 57.01 57.01 0.3K
15:17 57.01 57.03 57.01 57.02 1.3K
15:18 57.01 57.02 57.01 57.02 1.1K
15:19 57.02 57.02 56.99 56.99 1.4K
15:20 57.01 57.01 57.01 57.01 0.6K
15:21 57.01 57.03 57.01 57.03 1.3K
15:22 57.02 57.02 57.01 57.01 0.5K
15:25 57.00 57.00 56.96 56.96 1.3K
15:26 56.94 56.95 56.94 56.94 1.4K
15:27 56.94 56.94 56.93 56.93 3.0K
15:28 56.92 56.92 56.92 56.92 0.2K
15:29 56.90 56.90 56.88 56.90 3.4K
15:30 56.92 56.93 56.92 56.92 1.0K
15:31 56.91 56.95 56.91 56.95 1.6K
15:32 56.95 56.95 56.93 56.93 3.9K
15:33 56.94 56.94 56.93 56.93 2.1K
15:34 56.94 56.94 56.89 56.89 2.5K
15:35 56.89 56.89 56.88 56.88 1.7K
15:36 56.90 56.91 56.86 56.88 2.9K
15:37 56.88 56.89 56.88 56.89 0.4K
15:38 56.89 56.89 56.87 56.89 1.9K
15:39 56.89 56.90 56.87 56.87 1.5K
15:40 56.87 56.88 56.87 56.88 1.8K
15:41 56.88 56.91 56.88 56.90 2.6K
15:42 56.90 56.95 56.90 56.93 2.9K
15:43 56.93 56.93 56.92 56.92 2.0K
15:44 56.92 56.92 56.91 56.91 2.0K
15:45 56.92 56.94 56.91 56.92 3.3K
15:46 56.92 56.92 56.91 56.91 1.1K
15:47 56.92 56.92 56.92 56.92 0.4K
15:48 56.92 56.92 56.92 56.92 2.2K
15:49 56.91 56.92 56.90 56.91 5.4K
15:50 56.88 56.89 56.86 56.89 4.4K
15:51 56.89 56.92 56.89 56.92 3.5K
15:52 56.94 56.95 56.94 56.94 6.8K
15:53 56.94 56.95 56.94 56.95 1.0K
15:54 56.94 56.94 56.90 56.91 8.9K
15:55 56.90 56.94 56.90 56.92 7.4K
15:56 56.92 56.97 56.92 56.97 7.0K
15:57 56.96 56.97 56.94 56.94 6.3K
15:58 56.93 56.94 56.91 56.94 8.7K
15:59 56.94 56.97 56.94 56.97 18.3K
16:00 56.96 56.96 56.96 56.96 337.6K
16:01 56.96 56.96 56.96 56.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available