Magna International Inc (MGA) stock
MGANYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
$63.82−0.88 (-1.36%)
Close on Oct 30, 2026Market cap $17.89BP/E 21.8Yield 3.04%
Price history
Magna International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.82
-1.36% on the day
52-week range
$44.64 – $73.22
-12.8% from the high
Change over 52 weeks
+42.9%
From $44.65 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.52 | $67.00 | $63.42 | $63.82 | -1.36% | 1,524,044 |
| Oct 29, 2026 | $64.10 | $65.27 | $63.89 | $64.70 | +1.11% | 1,739,131 |
| Oct 28, 2026 | $64.33 | $64.33 | $62.83 | $63.99 | -0.22% | 906,014 |
| Oct 27, 2026 | $63.90 | $64.49 | $63.65 | $64.13 | +0.27% | 924,478 |
| Oct 26, 2026 | $64.89 | $64.89 | $63.70 | $63.96 | -0.02% | 912,098 |
| Oct 23, 2026 | $63.88 | $64.25 | $61.88 | $63.97 | -1.16% | 1,108,030 |
| Oct 22, 2026 | $63.13 | $64.79 | $62.76 | $64.72 | +1.39% | 998,884 |
| Oct 21, 2026 | $65.12 | $65.66 | $63.46 | $63.83 | -3.86% | 1,693,400 |
| Oct 20, 2026 | $65.19 | $67.03 | $64.84 | $66.39 | +1.47% | 1,224,451 |
| Oct 19, 2026 | $66.00 | $66.00 | $64.85 | $65.43 | -0.85% | 709,558 |
| Oct 16, 2026 | $66.71 | $68.00 | $65.63 | $65.99 | -0.63% | 1,630,183 |
| Oct 15, 2026 | $64.45 | $66.77 | $64.23 | $66.41 | +3.04% | 1,532,216 |
| Oct 14, 2026 | $64.72 | $65.34 | $64.34 | $64.45 | -1.32% | 894,578 |
| Oct 13, 2026 | $64.00 | $65.66 | $63.68 | $65.31 | +2.75% | 1,279,530 |
| Oct 12, 2026 | $63.95 | $64.23 | $63.39 | $63.56 | -0.67% | 478,654 |
| Oct 9, 2026 | $63.99 | $64.39 | $63.66 | $63.99 | +0.27% | 640,826 |
| Oct 8, 2026 | $64.03 | $64.06 | $62.90 | $63.82 | -1.86% | 1,550,870 |
| Oct 7, 2026 | $65.24 | $65.66 | $64.22 | $65.03 | -0.96% | 1,133,923 |
| Oct 6, 2026 | $65.20 | $65.69 | $64.55 | $65.66 | +1.14% | 720,042 |
| Oct 5, 2026 | $64.57 | $65.20 | $64.11 | $64.92 | +0.54% | 688,604 |
| Oct 2, 2026 | $64.88 | $65.20 | $63.85 | $64.57 | +0.17% | 725,037 |
| Oct 1, 2026 | $63.55 | $64.59 | $63.32 | $64.46 | +1.24% | 1,416,432 |
| Sep 30, 2026 | $64.91 | $64.92 | $63.67 | $63.67 | -1.38% | 1,142,871 |
| Sep 29, 2026 | $64.76 | $65.00 | $63.73 | $64.56 | -0.12% | 783,294 |
| Sep 28, 2026 | $64.08 | $65.30 | $64.05 | $64.64 | -0.55% | 1,087,255 |
| Sep 25, 2026 | $62.70 | $65.03 | $62.38 | $65.00 | +4.47% | 1,139,393 |
| Sep 24, 2026 | $63.56 | $63.78 | $61.72 | $62.22 | -2.37% | 1,250,518 |
| Sep 23, 2026 | $63.18 | $64.59 | $62.36 | $63.73 | -0.09% | 1,283,938 |
| Sep 22, 2026 | $63.82 | $64.13 | $63.06 | $63.79 | +1.24% | 858,307 |
| Sep 21, 2026 | $63.71 | $63.81 | $62.78 | $63.01 | -0.22% | 931,154 |
| Sep 18, 2026 | $63.52 | $63.89 | $62.57 | $63.15 | -2.58% | 1,223,382 |
| Sep 17, 2026 | $65.27 | $65.63 | $64.70 | $64.82 | +1.69% | 888,923 |
| Sep 16, 2026 | $63.88 | $64.52 | $63.14 | $63.74 | +0.50% | 1,551,489 |
| Sep 15, 2026 | $64.15 | $64.43 | $63.10 | $63.42 | -2.27% | 1,489,593 |
| Sep 14, 2026 | $64.83 | $65.72 | $64.61 | $64.89 | -1.88% | 935,029 |
| Sep 11, 2026 | $66.20 | $66.55 | $65.62 | $66.13 | +1.52% | 849,477 |
| Sep 10, 2026 | $65.02 | $65.41 | $64.60 | $65.14 | -0.50% | 1,308,605 |
| Sep 9, 2026 | $66.78 | $67.22 | $65.41 | $65.47 | -1.64% | 946,860 |
| Sep 8, 2026 | $68.65 | $68.93 | $66.49 | $66.56 | -3.35% | 1,011,314 |
| Sep 4, 2026 | $66.86 | $69.23 | $66.86 | $68.87 | +2.65% | 1,362,680 |
| Sep 3, 2026 | $66.66 | $67.72 | $66.33 | $67.09 | +1.99% | 1,008,911 |
| Sep 2, 2026 | $63.74 | $65.88 | $63.74 | $65.78 | +3.38% | 964,514 |
| Sep 1, 2026 | $65.00 | $65.13 | $62.96 | $63.63 | -2.96% | 1,402,564 |
| Aug 31, 2026 | $65.98 | $66.49 | $65.23 | $65.57 | -0.44% | 1,499,413 |
| Aug 28, 2026 | $66.22 | $66.41 | $65.41 | $65.86 | +0.23% | 925,180 |
| Aug 27, 2026 | $66.25 | $66.65 | $64.75 | $65.71 | -0.44% | 1,100,694 |
| Aug 26, 2026 | $65.80 | $66.04 | $65.08 | $66.00 | -0.20% | 1,659,244 |
| Aug 25, 2026 | $68.00 | $68.25 | $65.92 | $66.13 | -2.46% | 1,663,830 |
| Aug 24, 2026 | $71.77 | $72.14 | $67.34 | $67.80 | -7.19% | 2,192,601 |
| Aug 21, 2026 | $71.13 | $73.22 | $70.89 | $73.05 | +3.78% | 1,019,353 |
| Aug 20, 2026 | $70.17 | $70.80 | $69.43 | $70.39 | -0.87% | 953,181 |
| Aug 19, 2026 | $70.88 | $71.99 | $70.72 | $71.01 | +1.05% | 664,724 |
| Aug 18, 2026 | $70.91 | $71.48 | $70.25 | $70.27 | -1.43% | 867,821 |
| Aug 17, 2026 | $70.24 | $71.69 | $70.20 | $71.29 | +1.49% | 1,154,986 |
| Aug 14, 2026 | $69.79 | $70.33 | $69.32 | $70.24 | +0.39% | 741,785 |
| Aug 13, 2026 | $69.85 | $70.32 | $68.90 | $69.97 | +0.37% | 821,514 |
| Aug 12, 2026 | $70.75 | $70.75 | $69.03 | $69.71 | -0.80% | 881,873 |
| Aug 11, 2026 | $70.03 | $71.15 | $69.77 | $70.27 | +0.54% | 708,206 |
| Aug 10, 2026 | $70.25 | $70.61 | $69.57 | $69.89 | -0.67% | 823,770 |
| Aug 7, 2026 | $68.52 | $70.57 | $68.52 | $70.36 | +3.75% | 1,193,632 |
| Aug 6, 2026 | $71.52 | $71.68 | $67.71 | $67.82 | -5.49% | 1,841,579 |
| Aug 5, 2026 | $70.06 | $71.96 | $70.06 | $71.76 | +2.46% | 1,381,998 |
| Aug 4, 2026 | $67.86 | $70.40 | $67.43 | $70.04 | +3.20% | 2,454,289 |
| Aug 3, 2026 | $68.80 | $69.74 | $67.72 | $67.87 | -1.06% | 955,743 |
| Jul 31, 2026 | $68.77 | $69.04 | $65.92 | $68.60 | -1.79% | 2,533,807 |
| Jul 30, 2026 | $70.04 | $70.34 | $68.75 | $69.85 | +1.09% | 1,874,461 |
| Jul 29, 2026 | $68.98 | $70.36 | $68.91 | $69.10 | +0.12% | 1,507,144 |
| Jul 28, 2026 | $67.42 | $69.45 | $66.98 | $69.02 | +2.77% | 1,559,163 |
| Jul 27, 2026 | $66.45 | $67.24 | $65.55 | $67.16 | +2.28% | 1,261,742 |
| Jul 24, 2026 | $66.00 | $67.08 | $65.44 | $65.66 | -0.15% | 1,144,085 |
| Jul 23, 2026 | $66.76 | $66.94 | $64.54 | $65.76 | -2.69% | 1,647,206 |
| Jul 22, 2026 | $67.65 | $68.83 | $67.43 | $67.58 | -0.43% | 1,164,569 |
| Jul 21, 2026 | $66.66 | $68.58 | $66.26 | $67.87 | +2.74% | 1,133,533 |
| Jul 20, 2026 | $66.64 | $67.05 | $66.03 | $66.06 | -0.60% | 939,147 |
| Jul 17, 2026 | $66.63 | $66.64 | $64.78 | $66.46 | -1.63% | 1,145,148 |
| Jul 16, 2026 | $66.08 | $67.67 | $66.04 | $67.56 | +1.92% | 1,281,659 |
| Jul 15, 2026 | $65.05 | $66.42 | $64.78 | $66.29 | +2.63% | 1,039,624 |
| Jul 14, 2026 | $64.88 | $65.13 | $63.78 | $64.59 | +0.81% | 1,036,014 |
| Jul 13, 2026 | $64.27 | $64.90 | $63.81 | $64.07 | -0.31% | 709,998 |
| Jul 10, 2026 | $64.42 | $64.97 | $63.81 | $64.27 | +0.05% | 1,025,743 |
| Jul 9, 2026 | $64.00 | $64.75 | $63.60 | $64.24 | +2.02% | 1,438,373 |
| Jul 8, 2026 | $63.60 | $64.45 | $62.04 | $62.97 | -2.07% | 2,009,932 |
| Jul 7, 2026 | $65.04 | $66.00 | $64.26 | $64.30 | -2.10% | 1,322,745 |
| Jul 6, 2026 | $63.82 | $65.82 | $63.82 | $65.68 | +4.77% | 1,569,523 |
| Jul 2, 2026 | $64.07 | $65.00 | $61.88 | $62.69 | -0.60% | 1,426,925 |
| Jul 1, 2026 | $65.70 | $65.70 | $63.03 | $63.07 | -3.94% | 790,073 |
| Jun 30, 2026 | $64.79 | $66.12 | $64.79 | $65.66 | +1.34% | 1,179,723 |
| Jun 29, 2026 | $64.18 | $64.86 | $63.29 | $64.79 | +0.36% | 2,039,952 |
| Jun 26, 2026 | $64.16 | $65.42 | $63.77 | $64.56 | -1.21% | 1,742,425 |
| Jun 25, 2026 | $64.87 | $65.87 | $64.61 | $65.35 | +2.00% | 1,285,963 |
| Jun 24, 2026 | $64.33 | $64.83 | $63.41 | $64.07 | -0.62% | 1,029,664 |
| Jun 23, 2026 | $64.02 | $65.11 | $64.01 | $64.47 | -2.26% | 843,373 |
| Jun 22, 2026 | $65.23 | $67.28 | $64.96 | $65.96 | +0.93% | 1,187,560 |
| Jun 18, 2026 | $65.15 | $66.27 | $64.83 | $65.35 | +0.71% | 1,440,253 |
| Jun 17, 2026 | $65.37 | $66.73 | $64.76 | $64.89 | -0.89% | 1,189,143 |
| Jun 16, 2026 | $67.07 | $67.17 | $65.43 | $65.47 | -2.37% | 1,057,424 |
| Jun 15, 2026 | $67.94 | $68.37 | $67.01 | $67.06 | +0.49% | 1,315,882 |
| Jun 12, 2026 | $66.00 | $66.87 | $65.58 | $66.73 | +1.46% | 728,537 |
| Jun 11, 2026 | $64.64 | $65.98 | $63.77 | $65.77 | +2.73% | 1,091,639 |
| Jun 10, 2026 | $65.60 | $65.79 | $63.98 | $64.02 | -3.13% | 1,121,280 |
| Jun 9, 2026 | $67.24 | $67.57 | $64.63 | $66.09 | -0.87% | 871,951 |
| Jun 8, 2026 | $66.76 | $67.18 | $66.25 | $66.67 | +0.88% | 828,709 |
| Jun 5, 2026 | $67.29 | $67.56 | $65.76 | $66.09 | -3.02% | 974,711 |
| Jun 4, 2026 | $68.22 | $68.70 | $67.12 | $68.15 | 0.00% | 1,015,862 |
| Jun 3, 2026 | $67.64 | $69.19 | $67.40 | $68.15 | +0.06% | 1,302,999 |
| Jun 2, 2026 | $65.63 | $68.78 | $65.63 | $68.11 | +4.54% | 1,384,709 |
| Jun 1, 2026 | $63.99 | $65.25 | $63.59 | $65.15 | +0.60% | 1,177,912 |
| May 29, 2026 | $66.00 | $66.69 | $64.59 | $64.76 | -2.06% | 1,828,180 |
| May 28, 2026 | $66.00 | $66.65 | $65.55 | $66.12 | -0.36% | 1,031,807 |
| May 27, 2026 | $66.00 | $66.95 | $66.00 | $66.36 | +1.78% | 899,339 |
| May 26, 2026 | $65.00 | $65.85 | $64.82 | $65.20 | +0.96% | 999,897 |
| May 22, 2026 | $63.83 | $64.75 | $63.58 | $64.58 | +2.36% | 952,486 |
| May 21, 2026 | $60.38 | $63.25 | $60.10 | $63.09 | +3.49% | 1,006,283 |
| May 20, 2026 | $59.52 | $60.99 | $59.05 | $60.96 | +2.59% | 1,043,629 |
| May 19, 2026 | $59.70 | $59.90 | $58.12 | $59.42 | -0.29% | 1,003,269 |
| May 18, 2026 | $60.58 | $60.58 | $59.35 | $59.59 | -1.34% | 729,906 |
| May 15, 2026 | $62.10 | $62.10 | $59.76 | $60.40 | -4.63% | 1,294,150 |
| May 14, 2026 | $62.71 | $64.35 | $62.71 | $63.33 | +1.46% | 1,276,759 |
| May 13, 2026 | $62.25 | $63.25 | $61.91 | $62.42 | +0.21% | 1,695,176 |
| May 12, 2026 | $62.63 | $62.65 | $61.08 | $62.29 | -0.40% | 1,009,026 |
| May 11, 2026 | $63.66 | $63.66 | $62.30 | $62.54 | -0.90% | 1,106,572 |
| May 8, 2026 | $61.59 | $63.15 | $61.59 | $63.11 | +3.05% | 1,175,732 |
| May 7, 2026 | $63.12 | $63.47 | $61.15 | $61.24 | -2.33% | 1,347,656 |
| May 6, 2026 | $61.63 | $63.28 | $61.35 | $62.70 | +4.41% | 1,532,055 |
| May 5, 2026 | $60.13 | $60.63 | $59.67 | $60.05 | +0.86% | 2,520,476 |
| May 4, 2026 | $60.17 | $61.02 | $58.60 | $59.54 | -2.12% | 2,308,424 |
| May 1, 2026 | $61.95 | $62.09 | $57.48 | $60.83 | -4.46% | 4,090,341 |
| Apr 30, 2026 | $62.14 | $64.61 | $62.07 | $63.67 | +3.06% | 3,627,546 |
| Apr 29, 2026 | $61.35 | $62.60 | $61.35 | $61.78 | -0.23% | 2,001,557 |
| Apr 28, 2026 | $61.72 | $62.60 | $61.30 | $61.92 | -0.58% | 1,427,097 |
| Apr 27, 2026 | $63.05 | $64.26 | $62.24 | $62.28 | -1.05% | 1,857,448 |
| Apr 24, 2026 | $63.05 | $63.60 | $62.73 | $62.94 | +1.19% | 2,175,840 |
| Apr 23, 2026 | $61.11 | $62.65 | $61.01 | $62.20 | +1.34% | 1,865,185 |
| Apr 22, 2026 | $62.40 | $62.44 | $61.30 | $61.38 | -0.47% | 1,370,868 |
| Apr 21, 2026 | $62.28 | $63.02 | $61.60 | $61.67 | -0.61% | 1,421,612 |
| Apr 20, 2026 | $60.62 | $62.21 | $60.60 | $62.05 | +2.46% | 1,265,421 |
| Apr 17, 2026 | $58.57 | $61.45 | $58.52 | $60.56 | +6.73% | 2,507,056 |
| Apr 16, 2026 | $56.66 | $57.42 | $56.24 | $56.74 | +0.55% | 1,403,814 |
| Apr 15, 2026 | $57.35 | $57.72 | $55.16 | $56.43 | -2.40% | 1,844,183 |
| Apr 14, 2026 | $58.29 | $58.62 | $57.48 | $57.82 | -0.76% | 995,395 |
| Apr 13, 2026 | $57.04 | $58.36 | $56.90 | $58.26 | +0.71% | 967,442 |
| Apr 10, 2026 | $58.12 | $58.47 | $57.42 | $57.85 | +0.14% | 1,474,260 |
| Apr 9, 2026 | $57.14 | $57.95 | $56.58 | $57.77 | +0.82% | 1,622,226 |
| Apr 8, 2026 | $56.63 | $58.07 | $56.54 | $57.30 | +5.86% | 1,801,083 |
| Apr 7, 2026 | $54.05 | $54.71 | $53.46 | $54.13 | -0.99% | 1,351,884 |
| Apr 6, 2026 | $54.78 | $55.13 | $54.25 | $54.67 | -0.89% | 1,245,311 |
| Apr 2, 2026 | $55.39 | $55.62 | $53.86 | $55.16 | -2.41% | 1,365,618 |
| Apr 1, 2026 | $56.00 | $57.16 | $56.00 | $56.52 | +1.27% | 1,336,463 |
| Mar 31, 2026 | $54.25 | $56.01 | $54.06 | $55.81 | +4.45% | 1,384,000 |
| Mar 30, 2026 | $55.18 | $55.18 | $52.85 | $53.43 | -1.75% | 1,109,712 |
| Mar 27, 2026 | $55.15 | $55.31 | $54.14 | $54.38 | -1.86% | 1,311,039 |
| Mar 26, 2026 | $55.51 | $57.06 | $55.36 | $55.41 | -1.25% | 1,681,215 |
| Mar 25, 2026 | $55.75 | $56.48 | $55.71 | $56.11 | +2.43% | 1,656,553 |
| Mar 24, 2026 | $52.94 | $55.07 | $52.65 | $54.78 | +1.86% | 2,116,699 |
| Mar 23, 2026 | $53.76 | $54.04 | $52.87 | $53.78 | +3.05% | 3,189,067 |
| Mar 20, 2026 | $52.52 | $52.53 | $51.45 | $52.19 | -0.78% | 2,189,277 |
| Mar 19, 2026 | $53.42 | $53.53 | $51.83 | $52.60 | -2.86% | 2,966,895 |
| Mar 18, 2026 | $55.40 | $55.63 | $53.80 | $54.15 | -3.23% | 1,995,438 |
| Mar 17, 2026 | $56.30 | $56.99 | $55.68 | $55.96 | -0.18% | 1,397,947 |
| Mar 16, 2026 | $55.65 | $56.38 | $55.65 | $56.06 | +1.82% | 1,683,995 |
| Mar 13, 2026 | $56.61 | $56.82 | $54.97 | $55.06 | -2.41% | 1,632,185 |
| Mar 12, 2026 | $56.91 | $57.51 | $56.09 | $56.42 | -2.44% | 1,856,788 |
| Mar 11, 2026 | $57.60 | $58.80 | $57.60 | $57.83 | +0.07% | 1,229,450 |
| Mar 10, 2026 | $58.20 | $58.81 | $57.54 | $57.79 | -0.03% | 1,466,918 |
| Mar 9, 2026 | $57.56 | $57.82 | $56.84 | $57.81 | -1.77% | 2,430,425 |
| Mar 6, 2026 | $59.96 | $60.07 | $58.35 | $58.85 | -3.37% | 1,559,948 |
| Mar 5, 2026 | $61.20 | $61.67 | $59.92 | $60.90 | -1.73% | 1,516,396 |
| Mar 4, 2026 | $62.66 | $63.17 | $61.42 | $61.97 | +0.31% | 1,376,809 |
| Mar 3, 2026 | $61.37 | $62.46 | $60.73 | $61.78 | -2.23% | 2,485,832 |
| Mar 2, 2026 | $62.19 | $63.41 | $61.27 | $63.19 | +0.22% | 2,361,275 |
| Feb 27, 2026 | $63.60 | $63.74 | $62.87 | $63.05 | -1.71% | 1,309,051 |
| Feb 26, 2026 | $64.75 | $65.29 | $63.80 | $64.15 | -0.70% | 1,313,101 |
| Feb 25, 2026 | $65.00 | $65.50 | $64.03 | $64.60 | -0.58% | 1,200,489 |
| Feb 24, 2026 | $64.23 | $65.28 | $63.88 | $64.98 | +1.69% | 1,582,656 |
| Feb 23, 2026 | $64.81 | $65.26 | $63.52 | $63.90 | -1.57% | 2,158,011 |
| Feb 20, 2026 | $66.05 | $66.66 | $64.90 | $64.92 | -2.62% | 3,060,484 |
| Feb 19, 2026 | $66.40 | $66.78 | $65.54 | $66.67 | -0.25% | 2,517,692 |
| Feb 18, 2026 | $67.63 | $68.21 | $66.54 | $66.84 | +0.03% | 2,793,901 |
| Feb 17, 2026 | $66.65 | $67.99 | $65.12 | $66.82 | -2.78% | 5,906,683 |
| Feb 13, 2026 | $63.19 | $69.94 | $63.01 | $68.73 | +18.87% | 8,624,888 |
| Feb 12, 2026 | $57.78 | $58.26 | $56.71 | $57.82 | +0.07% | 2,856,628 |
| Feb 11, 2026 | $56.48 | $57.89 | $56.37 | $57.78 | +2.77% | 2,802,460 |
| Feb 10, 2026 | $54.90 | $56.24 | $54.89 | $56.22 | +3.27% | 1,651,079 |
| Feb 9, 2026 | $54.20 | $54.67 | $54.02 | $54.44 | +0.78% | 1,308,120 |
| Feb 6, 2026 | $52.65 | $54.09 | $52.65 | $54.02 | +2.60% | 1,575,355 |
| Feb 5, 2026 | $52.91 | $53.24 | $52.32 | $52.65 | -1.40% | 2,125,289 |
| Feb 4, 2026 | $52.22 | $54.08 | $51.76 | $53.40 | +3.79% | 4,786,748 |
| Feb 3, 2026 | $51.37 | $52.41 | $51.09 | $51.45 | +0.16% | 1,037,046 |
| Feb 2, 2026 | $51.14 | $51.86 | $50.86 | $51.37 | +0.45% | 1,475,067 |
| Jan 30, 2026 | $51.51 | $52.08 | $50.78 | $51.14 | -3.13% | 1,797,513 |
| Jan 29, 2026 | $52.72 | $53.08 | $51.94 | $52.79 | +0.92% | 1,265,513 |
| Jan 28, 2026 | $53.34 | $53.45 | $52.20 | $52.31 | -2.32% | 1,236,307 |
| Jan 27, 2026 | $53.50 | $54.06 | $53.24 | $53.55 | +0.64% | 1,058,952 |
| Jan 26, 2026 | $53.15 | $53.29 | $52.64 | $53.21 | -0.04% | 1,324,752 |
| Jan 23, 2026 | $53.71 | $53.87 | $53.03 | $53.23 | -0.34% | 1,414,435 |
| Jan 22, 2026 | $54.65 | $55.11 | $53.26 | $53.41 | -1.57% | 1,539,823 |
| Jan 21, 2026 | $54.21 | $54.88 | $53.67 | $54.26 | +1.17% | 2,132,677 |
| Jan 20, 2026 | $53.94 | $54.31 | $53.36 | $53.63 | -2.19% | 1,701,366 |
| Jan 16, 2026 | $56.05 | $56.50 | $53.93 | $54.83 | -2.82% | 2,068,431 |
| Jan 15, 2026 | $56.56 | $56.98 | $56.34 | $56.42 | -0.19% | 1,194,162 |
| Jan 14, 2026 | $57.29 | $57.48 | $56.21 | $56.53 | -0.81% | 1,116,668 |
| Jan 13, 2026 | $56.65 | $57.01 | $56.21 | $56.99 | +0.96% | 1,409,402 |
| Jan 12, 2026 | $56.21 | $56.68 | $56.13 | $56.45 | +0.43% | 1,663,856 |
| Jan 9, 2026 | $56.36 | $56.68 | $55.67 | $56.21 | +0.52% | 1,830,349 |
| Jan 8, 2026 | $55.86 | $56.89 | $55.59 | $55.92 | -0.62% | 2,304,294 |
| Jan 7, 2026 | $56.90 | $57.55 | $55.99 | $56.27 | -0.79% | 1,350,358 |
| Jan 6, 2026 | $55.20 | $56.94 | $54.92 | $56.72 | +3.05% | 1,282,810 |
| Jan 5, 2026 | $54.49 | $55.50 | $54.49 | $55.04 | +0.70% | 1,300,704 |
| Jan 2, 2026 | $53.83 | $54.87 | $53.57 | $54.66 | +2.55% | 904,282 |
| Dec 31, 2025 | $53.56 | $53.67 | $53.20 | $53.30 | -0.63% | 839,329 |
| Dec 30, 2025 | $53.73 | $53.88 | $53.59 | $53.64 | -0.24% | 605,718 |
| Dec 29, 2025 | $53.74 | $54.20 | $53.59 | $53.77 | -0.41% | 574,513 |
| Dec 26, 2025 | $54.07 | $54.07 | $53.71 | $53.99 | +0.39% | 343,379 |
| Dec 24, 2025 | $54.13 | $54.34 | $53.50 | $53.78 | -0.22% | 374,866 |
| Dec 23, 2025 | $54.22 | $54.56 | $53.70 | $53.90 | -0.72% | 1,488,379 |
| Dec 22, 2025 | $55.39 | $55.42 | $54.23 | $54.29 | -1.52% | 2,049,794 |
| Dec 19, 2025 | $54.74 | $55.31 | $54.62 | $55.13 | +1.14% | 2,094,251 |
| Dec 18, 2025 | $54.00 | $55.16 | $53.83 | $54.51 | +1.70% | 2,029,232 |
| Dec 17, 2025 | $52.60 | $53.67 | $52.60 | $53.60 | +1.57% | 2,491,572 |
| Dec 16, 2025 | $52.40 | $52.97 | $52.16 | $52.77 | +0.78% | 2,035,940 |
| Dec 15, 2025 | $52.19 | $52.59 | $52.00 | $52.36 | +0.96% | 1,027,032 |
| Dec 12, 2025 | $52.00 | $52.20 | $51.64 | $51.86 | +0.15% | 1,704,049 |
| Dec 11, 2025 | $51.10 | $51.97 | $50.91 | $51.78 | +1.33% | 1,622,302 |
| Dec 10, 2025 | $49.43 | $51.41 | $49.29 | $51.10 | +3.67% | 1,402,591 |
| Dec 9, 2025 | $49.10 | $49.84 | $48.82 | $49.29 | -0.14% | 1,438,705 |
| Dec 8, 2025 | $48.97 | $49.42 | $48.55 | $49.36 | +0.67% | 1,147,981 |
| Dec 5, 2025 | $49.22 | $49.45 | $48.89 | $49.03 | +0.16% | 1,017,161 |
| Dec 4, 2025 | $49.65 | $49.83 | $48.89 | $48.95 | -1.11% | 978,791 |
| Dec 3, 2025 | $49.34 | $49.79 | $49.32 | $49.50 | +0.36% | 1,076,759 |
| Dec 2, 2025 | $49.50 | $49.59 | $48.85 | $49.32 | +0.06% | 848,747 |
| Dec 1, 2025 | $48.84 | $49.99 | $48.56 | $49.29 | +0.92% | 2,037,201 |
| Nov 28, 2025 | $48.78 | $49.26 | $48.63 | $48.84 | +0.02% | 529,282 |
| Nov 26, 2025 | $49.16 | $49.53 | $48.81 | $48.83 | -0.73% | 1,061,169 |
| Nov 25, 2025 | $48.69 | $49.77 | $48.51 | $49.19 | +1.82% | 2,003,298 |
| Nov 24, 2025 | $48.50 | $48.63 | $47.82 | $48.31 | +0.10% | 1,487,202 |
| Nov 21, 2025 | $46.40 | $48.36 | $46.37 | $48.26 | +5.72% | 2,050,306 |
| Nov 20, 2025 | $47.68 | $48.04 | $45.33 | $45.65 | -3.87% | 1,741,800 |
| Nov 19, 2025 | $48.00 | $48.00 | $47.27 | $47.49 | -0.34% | 1,009,529 |
| Nov 18, 2025 | $47.39 | $48.05 | $47.01 | $47.65 | -0.31% | 1,795,007 |
| Nov 17, 2025 | $48.89 | $49.18 | $47.53 | $47.80 | -2.63% | 2,005,568 |
| Nov 14, 2025 | $48.57 | $49.21 | $48.34 | $49.09 | -0.79% | 2,002,646 |
| Nov 13, 2025 | $50.26 | $50.77 | $49.18 | $49.48 | -1.77% | 1,570,878 |
| Nov 12, 2025 | $50.00 | $50.50 | $49.84 | $50.37 | +1.12% | 1,238,366 |
| Nov 11, 2025 | $49.39 | $49.87 | $49.15 | $49.81 | +1.26% | 1,517,742 |
| Nov 10, 2025 | $49.95 | $49.98 | $49.17 | $49.19 | -1.36% | 1,767,392 |
| Nov 7, 2025 | $49.70 | $50.20 | $49.54 | $49.87 | +0.44% | 1,362,098 |
| Nov 6, 2025 | $49.98 | $50.30 | $49.50 | $49.65 | -0.58% | 1,719,402 |
| Nov 5, 2025 | $49.17 | $50.35 | $48.93 | $49.94 | +2.06% | 1,944,240 |
| Nov 4, 2025 | $48.48 | $49.20 | $48.20 | $48.93 | -0.69% | 1,644,199 |
| Nov 3, 2025 | $47.35 | $49.61 | $47.35 | $49.27 | +4.36% | 2,160,103 |
| Oct 31, 2025 | $46.01 | $47.87 | $45.59 | $47.21 | +5.73% | 3,278,094 |
| Oct 30, 2025 | $44.88 | $45.39 | $44.64 | $44.65 | -1.87% | 1,669,429 |
| Oct 29, 2025 | $45.40 | $45.77 | $45.05 | $45.50 | -0.02% | 1,231,271 |
| Oct 28, 2025 | $45.20 | $45.64 | $45.02 | $45.51 | +0.22% | 1,020,911 |
| Oct 27, 2025 | $46.43 | $46.49 | $45.32 | $45.41 | -1.73% | 1,054,837 |
| Oct 24, 2025 | $46.27 | $46.41 | $46.06 | $46.21 | +0.30% | 763,064 |
| Oct 23, 2025 | $45.66 | $46.69 | $45.66 | $46.07 | +0.77% | 1,812,776 |
| Oct 22, 2025 | $46.18 | $46.38 | $45.54 | $45.72 | -1.08% | 864,779 |
| Oct 21, 2025 | $45.27 | $46.40 | $45.04 | $46.22 | +3.12% | 1,850,499 |
| Oct 20, 2025 | $45.32 | $45.32 | $44.68 | $44.82 | – | 1,153,998 |
Seasonality
MGA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -0.1% | -6.4% | 4.0% | 1.7% | 0.9% | 5.0% | -2.0% | -2.5% | 2.0% | 7.3% | 1.9% |
| Months up | 3 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.1% | 24.2% | -11.5% | 14.1% | 2.5% | 1.4% | 4.5% | -3.7% | -2.9% | 0.2% | ||
| 2025 | -5.1% | -7.0% | -6.7% | 2.3% | 5.8% | 6.4% | 6.2% | 13.2% | 3.2% | -0.4% | 3.5% | 9.1% |
| 2024 | -3.8% | -2.2% | -1.2% | -12.3% | -4.5% | -7.3% | 5.9% | -4.2% | -2.4% | -3.8% | 15.6% | -7.4% |
| 2023 | 15.6% | -13.5% | -3.9% | -2.6% | -6.5% | 16.7% | 14.0% | -7.8% | -8.9% | -10.3% | 13.0% | 9.6% |
| 2022 | -0.4% | -7.3% | -13.4% | -6.3% | 8.6% | -15.4% | 16.3% | -9.0% | -17.9% | 17.5% | 11.3% | -8.8% |
| 2021 | -0.8% | 19.9% | 5.1% | 7.2% | 7.0% | -7.9% | -9.5% | -5.4% | -4.7% | 8.1% | -7.0% | 7.6% |
| 2020 | -7.6% | -9.6% | -29.7% | 22.3% | 9.2% | 5.6% | 3.7% | 6.1% | -5.9% | 11.7% | 21.0% | 15.3% |
| 2019 | 16.4% | -0.3% | -7.0% | 14.3% | -22.2% | 15.7% | 1.4% | 0.1% | 6.4% | 0.8% | 3.0% | -0.3% |
| 2018 | 0.8% | -3.8% | 3.2% | 4.7% | 9.1% | -9.3% | 4.6% | -10.4% | -2.9% | -6.3% | 2.0% | -8.9% |
| 2017 | -0.3% | -1.0% | 1.4% | -3.2% | 7.9% | 3.4% | 2.9% | 1.5% | 11.0% | 2.2% | 3.2% | 1.2% |