TSX · MG · stock

Magna International Inc. (MG) stock price history

Every TSX trading session of Magna International Inc. from Dec 1, 2004 to Sep 28, 2026: 5,478 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MG data, free keyYear by year table

MG adjusted close, 2004 to 2026

MGMagna International Inc.
CA$91.62+45.7% over one year
2010201520202025
CA$104.27
All time high, 2021
CA$100.87
52 week high, CA$58.73 low
5,478
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

MG key facts

  • Magna International Inc. (MG) closed at CA$91.62 on Sep 28, 2026 on TSX.
  • MG's all time high close is CA$104.27, set on Jun 4, 2021; its all time low close is CA$3.89 on Mar 9, 2009.
  • MG's 52 week range is CA$58.73 to CA$100.87.
  • MG returned +45.7% over the year to Sep 28, 2026 and +12.8% over five years.
  • Over ten years MG returned +142%, +9.2% a year compounded.
  • MG's deepest drawdown was -73.5% from Jul 16, 2007 to Mar 9, 2009.
  • DataCedar holds 5,478 daily sessions of MG history from Dec 1, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MG price chart, 2004 to 2026

MG adjusted close, Dec 1, 2004 to Sep 28, 2026CA$4.46CA$12.59CA$35.57CA$100.4520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.2%
3 months+0.9%
6 months+23.2%
Year to date+27.5%
1 year+45.7%
3 years+42.6%
5 years+12.8%
10 years+142.2%
Since Dec 1, 2004+575.4%
Compound annual growth, 21.8 years+9.1%

MG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$104.27 on Jun 4, 2021
All time low close
CA$3.89 on Mar 9, 2009
52 week high
CA$100.87 on Aug 21, 2026
52 week low
CA$58.73 on Oct 14, 2025
Deepest drawdown
-73.5% from Jul 16, 2007 to Mar 9, 2009, recovered Nov 5, 2010
Best single session
+19.9% on Mar 24, 2020
Worst single session
-19.4% on Mar 18, 2020
Volatility, 1 year annualised
36.7%
Sessions closing higher, 1 year
50%
Growth of 1 since 2004
6.8×
Best calendar year
2010, +98%
Worst calendar year
2008, -53%

MG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 1, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$72.21CA$100.87CA$67.48CA$91.62+28.1%245.7M186
2025CA$56.43CA$74.59CA$40.86CA$71.53+27.7%347.1M251
2024CA$69.64CA$71.57CA$47.63CA$56.02-20.0%315.6M252
2023CA$67.38CA$79.38CA$57.16CA$70.05+6.4%218.4M250
2022CA$88.06CA$94.72CA$54.59CA$65.81-23.6%219M250
2021CA$75.44CA$104.90CA$72.10CA$86.08+15.8%184M251
2020CA$57.58CA$79.27CA$26.74CA$74.32+30.8%254.4M252
2019CA$46.96CA$59.66CA$45.12CA$56.83+18.4%213.5M251
2018CA$50.67CA$62.72CA$43.39CA$48.02-5.3%275M251
2017CA$40.81CA$52.87CA$36.82CA$50.70+25.1%228.6M250
2016CA$37.43CA$43.16CA$28.54CA$40.52+6.5%274.5M251
2015CA$42.40CA$50.03CA$36.23CA$38.05-9.3%266.2M251
2014CA$28.48CA$42.62CA$27.93CA$41.93+46.7%252.9M251
2013CA$16.13CA$30.33CA$16.12CA$28.59+78.6%306M251
2012CA$10.95CA$16.07CA$10.69CA$16.01+49.8%329.5M251
2011CA$16.71CA$18.91CA$9.95CA$10.68-32.9%410.8M250
2010CA$8.06CA$16.53CA$8.03CA$15.92+97.6%330.9M251
2009CA$5.42CA$8.36CA$3.82CA$8.06+46.2%327.8M251
2008CA$11.83CA$12.03CA$4.34CA$5.51-53.1%334.1M252
2007CA$13.56CA$14.88CA$11.45CA$11.75-13.3%315.6M252
2006CA$11.80CA$13.87CA$10.96CA$13.56+13.5%217.9M251
2005CA$13.90CA$13.90CA$10.49CA$11.95-12.9%222.2M251
2004CA$13.29CA$14.06CA$13.09CA$13.71n/a16.5M21

MG monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$91.62+0.7%
August 2026CA$91.00-4.7%
July 2026CA$95.46+3.1%
June 2026CA$92.60+4.4%
May 2026CA$88.72+4.2%
April 2026CA$85.17+11.3%
March 2026CA$76.54-9.7%
February 2026CA$84.73+24.5%
January 2026CA$68.05-4.9%
December 2025CA$71.53+7.0%
November 2025CA$66.86+4.2%
October 2025CA$64.14+0.5%

About the MG data

Daily bars. 5,478 sessions from Dec 1, 2004 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • MER Meren Energy Inc.
  • META Meta Platforms, Inc.
  • MFC Manulife Financial Corporation
  • MFI Maple Leaf Foods Inc.
  • MGA Mega Uranium Ltd.
  • MHC-UN Flagship Communities Real Estate Investment Trust
  • MID-UN MINT Income Fund
  • MKP MCAN Mortgage Corporation

Common questions

MG share price history

Start with any symbol.

Start free