Magna International Inc.
MGANYSEConsumer Cyclical● Active
$66.09
$-2.06(-3.02%)
Market Cap$18.4B
P/E Ratio—
52W High$69.94
52W Low$35.86
Magna International Inc.（MGA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mga · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$99.65
Jun 10, 2021
-33.7% from here
5-Year Low5Y
$30.39
Apr 8, 2025
+117.5% from low
IPO Priceadj.
$2.96
Oct 5, 1984
+2.1K% since IPO
1 Year Ago
$37.25
Jun 9, 2025
+77.4% in 1Y
5 Years Ago
$98.62
Jun 8, 2021
-33.0% in 5Y
10 Years Ago
$41.59
Jun 8, 2016
+58.9% in 10Y
Historical Price Data · MGA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $67.29 | $67.56 | $65.76 | $66.09 | $66.09 | 975K | -1.78% |
| Jun 4, 2026 | $68.22 | $68.70 | $67.12 | $68.15 | $68.15 | 1.0M | -0.10% |
| Jun 3, 2026 | $67.64 | $69.19 | $67.40 | $68.15 | $68.15 | 1.3M | +0.75% |
| Jun 2, 2026 | $65.63 | $68.78 | $65.63 | $68.11 | $68.11 | 1.4M | +3.78% |
| Jun 1, 2026 | $63.99 | $65.25 | $63.59 | $65.15 | $65.15 | 1.2M | +1.81% |
| May 29, 2026 | $66.00 | $66.69 | $64.59 | $64.76 | $64.76 | 1.8M | -1.88% |
| May 28, 2026 | $66.00 | $66.65 | $65.55 | $66.12 | $66.12 | 1.0M | +0.18% |
| May 27, 2026 | $66.00 | $66.95 | $66.00 | $66.36 | $66.36 | 899K | +0.55% |
| May 26, 2026 | $65.00 | $65.85 | $64.82 | $65.20 | $65.20 | 1000K | +0.31% |
| May 22, 2026 | $63.83 | $64.75 | $63.58 | $64.58 | $64.58 | 952K | +1.17% |
| May 21, 2026 | $60.38 | $63.25 | $60.10 | $63.09 | $63.09 | 1.0M | +4.49% |
| May 20, 2026 | $59.52 | $60.99 | $59.05 | $60.96 | $60.96 | 1.0M | +2.42% |
| May 19, 2026 | $59.70 | $59.90 | $58.12 | $59.42 | $59.42 | 1.0M | -0.47% |
| May 18, 2026 | $60.58 | $60.58 | $59.35 | $59.59 | $59.59 | 730K | -1.63% |
| May 15, 2026 | $62.10 | $62.10 | $59.76 | $60.40 | $60.40 | 1.3M | -2.74% |
| May 14, 2026 | $62.71 | $64.35 | $62.71 | $63.33 | $63.33 | 1.3M | +0.99% |
| May 13, 2026 | $62.25 | $63.25 | $61.91 | $62.42 | $62.42 | 1.7M | +0.27% |
| May 12, 2026 | $62.63 | $62.65 | $61.08 | $62.29 | $62.29 | 1.0M | -0.54% |
| May 11, 2026 | $63.66 | $63.66 | $62.30 | $62.54 | $62.54 | 1.1M | -1.76% |
| May 8, 2026 | $61.59 | $63.15 | $61.59 | $63.11 | $63.11 | 1.2M | +2.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MGA
Jan 1 → Dec 31 · 6 years2026+22.8%$53.83 → $66.09
+22.8%
2025+26.9%$42.00 → $53.30
+26.9%
2024-28.6%$58.50 → $41.79
-28.6%
2023+3.6%$57.02 → $59.08
+3.6%
2022-31.2%$81.63 → $56.18
-31.2%
2021-18.0%$98.69 → $80.94
-18.0%
Best Year2025 · +26.9%
Worst Year2022 · -31.2%
Positive Years3 / 6
Avg Annual Return-4.1%
6Y Total Return-33.0%
6Y CAGR~-6.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in MGA?
If you invested $1,000 in MGA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,589
Total Return+58.9%
CAGR~+4.7% / yr
Profit+$589
Based on Jun 8, 2016 · $41.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Magna International Inc.（MGA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $66.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MGA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MGA 历史股价FMP 日线复权 OHLCV