Magna International Inc（MGA）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 63.74 | 65.88 | 63.74 | 65.78 | +3.38% | 964,470 |
| 2026-09-01 | 65.00 | 65.13 | 62.96 | 63.63 | -2.96% | 1,401,800 |
| 2026-08-31 | 65.98 | 66.49 | 65.23 | 65.57 | -0.44% | 1,499,400 |
| 2026-08-28 | 66.22 | 66.41 | 65.41 | 65.86 | +0.23% | 925,100 |
| 2026-08-27 | 66.25 | 66.65 | 64.75 | 65.71 | -0.44% | 1,100,300 |
| 2026-08-26 | 65.80 | 66.04 | 65.08 | 66.00 | -0.20% | 1,659,100 |
| 2026-08-25 | 68.00 | 68.25 | 65.92 | 66.13 | -2.46% | 1,663,800 |
| 2026-08-24 | 71.77 | 72.14 | 67.34 | 67.80 | -7.19% | 2,192,500 |
| 2026-08-21 | 71.13 | 73.22 | 70.89 | 73.05 | +3.78% | 1,019,300 |
| 2026-08-20 | 70.17 | 70.80 | 69.43 | 70.39 | -0.87% | 953,100 |
| 2026-08-19 | 70.88 | 71.99 | 70.72 | 71.01 | +1.05% | 664,700 |
| 2026-08-18 | 70.91 | 71.48 | 70.25 | 70.27 | -1.43% | 867,800 |
| 2026-08-17 | 70.24 | 71.69 | 70.20 | 71.29 | +1.49% | 1,154,900 |
| 2026-08-14 | 69.79 | 70.33 | 69.32 | 70.24 | +0.39% | 741,700 |
| 2026-08-13 | 69.85 | 70.32 | 68.90 | 69.97 | +0.37% | 821,500 |
| 2026-08-12 | 70.75 | 70.75 | 69.03 | 69.71 | -0.80% | 881,900 |
| 2026-08-11 | 70.03 | 71.15 | 69.77 | 70.27 | +0.54% | 708,200 |
| 2026-08-10 | 70.25 | 70.61 | 69.57 | 69.89 | -0.67% | 823,800 |
| 2026-08-07 | 68.52 | 70.57 | 68.52 | 70.36 | +3.75% | 1,193,600 |
| 2026-08-06 | 71.52 | 71.68 | 67.71 | 67.82 | -5.49% | 1,841,600 |
| 2026-08-05 | 70.06 | 71.96 | 70.06 | 71.76 | +2.46% | 1,382,000 |
| 2026-08-04 | 67.86 | 70.40 | 67.43 | 70.04 | +3.20% | 2,454,200 |
| 2026-08-03 | 68.80 | 69.74 | 67.72 | 67.87 | -1.06% | 955,400 |
| 2026-07-31 | 68.77 | 69.04 | 65.92 | 68.60 | -1.79% | 2,533,700 |
| 2026-07-30 | 70.04 | 70.34 | 68.75 | 69.85 | +1.09% | 1,874,000 |
| 2026-07-29 | 68.98 | 70.36 | 68.91 | 69.10 | +0.12% | 1,507,100 |
| 2026-07-28 | 67.42 | 69.45 | 66.98 | 69.02 | +2.77% | 1,559,100 |
| 2026-07-27 | 66.45 | 67.24 | 65.55 | 67.16 | +2.28% | 1,261,600 |
| 2026-07-24 | 66.00 | 67.08 | 65.44 | 65.66 | -0.15% | 1,144,100 |
| 2026-07-23 | 66.76 | 66.94 | 64.54 | 65.76 | -2.69% | 1,647,200 |
| 2026-07-22 | 67.65 | 68.83 | 67.43 | 67.58 | -0.43% | 1,164,600 |
| 2026-07-21 | 66.66 | 68.58 | 66.26 | 67.87 | +2.74% | 1,133,300 |
| 2026-07-20 | 66.64 | 67.05 | 66.03 | 66.06 | -0.60% | 939,100 |
| 2026-07-17 | 66.63 | 66.64 | 64.78 | 66.46 | -1.63% | 1,145,100 |
| 2026-07-16 | 66.08 | 67.67 | 66.04 | 67.56 | +1.92% | 1,281,400 |
| 2026-07-15 | 65.05 | 66.42 | 64.78 | 66.29 | +2.63% | 1,039,600 |
| 2026-07-14 | 64.88 | 65.13 | 63.78 | 64.59 | +0.81% | 1,036,000 |
| 2026-07-13 | 64.27 | 64.90 | 63.81 | 64.07 | -0.31% | 709,900 |
| 2026-07-10 | 64.42 | 64.97 | 63.81 | 64.27 | +0.05% | 1,025,700 |
| 2026-07-09 | 64.00 | 64.75 | 63.60 | 64.24 | +2.02% | 1,438,300 |
| 2026-07-08 | 63.60 | 64.45 | 62.04 | 62.97 | -2.07% | 2,009,500 |
| 2026-07-07 | 65.04 | 66.00 | 64.26 | 64.30 | -2.10% | 1,322,700 |
| 2026-07-06 | 63.82 | 65.82 | 63.82 | 65.68 | +4.77% | 1,569,100 |
| 2026-07-02 | 64.07 | 65.00 | 61.88 | 62.69 | -0.60% | 1,426,900 |
| 2026-07-01 | 65.70 | 65.70 | 63.03 | 63.07 | -3.94% | 790,000 |
| 2026-06-30 | 64.79 | 66.12 | 64.79 | 65.66 | +1.34% | 1,179,500 |
| 2026-06-29 | 64.18 | 64.86 | 63.29 | 64.79 | +0.36% | 2,039,800 |
| 2026-06-26 | 64.16 | 65.42 | 63.77 | 64.56 | -1.21% | 1,742,400 |
| 2026-06-25 | 64.87 | 65.87 | 64.61 | 65.35 | +2.00% | 1,285,300 |
| 2026-06-24 | 64.33 | 64.83 | 63.41 | 64.07 | -0.62% | 1,029,700 |
| 2026-06-23 | 64.02 | 65.11 | 64.01 | 64.47 | -2.26% | 843,300 |
| 2026-06-22 | 65.23 | 67.28 | 64.96 | 65.96 | +0.93% | 1,187,200 |
| 2026-06-18 | 65.15 | 66.27 | 64.83 | 65.35 | +0.71% | 1,440,300 |
| 2026-06-17 | 65.37 | 66.73 | 64.76 | 64.89 | -0.89% | 1,189,100 |
| 2026-06-16 | 67.07 | 67.17 | 65.43 | 65.47 | -2.37% | 1,057,400 |
| 2026-06-15 | 67.94 | 68.37 | 67.01 | 67.06 | +0.49% | 1,315,900 |
| 2026-06-12 | 66.00 | 66.87 | 65.58 | 66.73 | +1.46% | 728,500 |
| 2026-06-11 | 64.64 | 65.98 | 63.77 | 65.77 | +2.73% | 1,091,500 |
| 2026-06-10 | 65.60 | 65.79 | 63.98 | 64.02 | -3.13% | 1,121,200 |
| 2026-06-09 | 67.24 | 67.57 | 64.63 | 66.09 | -0.87% | 871,900 |
| 2026-06-08 | 66.76 | 67.18 | 66.25 | 66.67 | +0.88% | 828,700 |
| 2026-06-05 | 67.29 | 67.56 | 65.76 | 66.09 | -3.02% | 974,700 |
| 2026-06-04 | 68.22 | 68.70 | 67.12 | 68.15 | +0.00% | 1,015,800 |
| 2026-06-03 | 67.64 | 69.19 | 67.40 | 68.15 | +0.06% | 1,303,000 |
| 2026-06-02 | 65.63 | 68.78 | 65.63 | 68.11 | +4.54% | 1,384,600 |
| 2026-06-01 | 63.99 | 65.25 | 63.59 | 65.15 | +0.60% | 1,177,900 |
| 2026-05-29 | 66.00 | 66.69 | 64.59 | 64.76 | -2.06% | 1,828,200 |
| 2026-05-28 | 66.00 | 66.65 | 65.55 | 66.12 | -0.36% | 1,031,700 |
| 2026-05-27 | 66.00 | 66.95 | 66.00 | 66.36 | +1.78% | 899,300 |
| 2026-05-26 | 65.00 | 65.85 | 64.82 | 65.20 | +0.96% | 999,900 |
| 2026-05-22 | 63.83 | 64.75 | 63.58 | 64.58 | +2.36% | 952,400 |
| 2026-05-21 | 60.38 | 63.25 | 60.10 | 63.09 | +3.49% | 1,006,200 |
| 2026-05-20 | 59.52 | 60.99 | 59.05 | 60.96 | +2.59% | 1,043,600 |
| 2026-05-19 | 59.70 | 59.90 | 58.12 | 59.42 | -0.29% | 1,003,300 |
| 2026-05-18 | 60.58 | 60.58 | 59.35 | 59.59 | -1.34% | 729,900 |
| 2026-05-15 | 62.10 | 62.10 | 59.76 | 60.40 | -4.63% | 1,294,100 |
| 2026-05-14 | 62.71 | 64.35 | 62.71 | 63.33 | +1.46% | 1,276,700 |
| 2026-05-13 | 62.25 | 63.25 | 61.91 | 62.42 | +0.21% | 1,695,200 |
| 2026-05-12 | 62.63 | 62.65 | 61.08 | 62.29 | -0.40% | 1,009,000 |
| 2026-05-11 | 63.66 | 63.66 | 62.30 | 62.54 | -0.90% | 1,106,400 |
| 2026-05-08 | 61.59 | 63.15 | 61.59 | 63.11 | +3.05% | 1,175,700 |
| 2026-05-07 | 63.12 | 63.47 | 61.15 | 61.24 | -2.33% | 1,347,700 |
| 2026-05-06 | 61.63 | 63.28 | 61.35 | 62.70 | +4.41% | 1,532,100 |
| 2026-05-05 | 60.13 | 60.63 | 59.67 | 60.05 | +0.86% | 2,520,400 |
| 2026-05-04 | 60.17 | 61.02 | 58.60 | 59.54 | -2.12% | 2,308,400 |
| 2026-05-01 | 61.95 | 62.09 | 57.48 | 60.83 | -4.46% | 4,090,100 |
| 2026-04-30 | 62.14 | 64.61 | 62.07 | 63.67 | +3.06% | 3,627,300 |
| 2026-04-29 | 61.35 | 62.60 | 61.35 | 61.78 | -0.23% | 2,001,500 |
| 2026-04-28 | 61.72 | 62.60 | 61.30 | 61.92 | -0.58% | 1,427,100 |
| 2026-04-27 | 63.05 | 64.26 | 62.24 | 62.28 | -1.05% | 1,857,400 |
| 2026-04-24 | 63.05 | 63.60 | 62.73 | 62.94 | +1.19% | 2,175,800 |
| 2026-04-23 | 61.11 | 62.65 | 61.01 | 62.20 | +1.34% | 1,865,200 |
| 2026-04-22 | 62.40 | 62.44 | 61.30 | 61.38 | -0.47% | 1,370,800 |
| 2026-04-21 | 62.28 | 63.02 | 61.60 | 61.67 | -0.61% | 1,421,600 |
| 2026-04-20 | 60.62 | 62.21 | 60.60 | 62.05 | +2.46% | 1,265,400 |
| 2026-04-17 | 58.57 | 61.45 | 58.52 | 60.56 | +6.73% | 2,506,900 |
| 2026-04-16 | 56.66 | 57.42 | 56.24 | 56.74 | +0.55% | 1,403,800 |
| 2026-04-15 | 57.35 | 57.72 | 55.16 | 56.43 | -2.40% | 1,844,200 |
| 2026-04-14 | 58.29 | 58.62 | 57.48 | 57.82 | -0.76% | 995,300 |
| 2026-04-13 | 57.04 | 58.36 | 56.90 | 58.26 | +0.71% | 967,400 |
| 2026-04-10 | 58.12 | 58.47 | 57.42 | 57.85 | +0.14% | 1,474,300 |
| 2026-04-09 | 57.14 | 57.95 | 56.58 | 57.77 | +0.82% | 1,622,200 |
| 2026-04-08 | 56.63 | 58.07 | 56.54 | 57.30 | +5.86% | 1,801,100 |
| 2026-04-07 | 54.05 | 54.71 | 53.46 | 54.13 | -0.99% | 1,351,500 |
| 2026-04-06 | 54.78 | 55.13 | 54.25 | 54.67 | -0.89% | 1,245,300 |
| 2026-04-02 | 55.39 | 55.62 | 53.86 | 55.16 | -2.41% | 1,365,600 |
| 2026-04-01 | 56.00 | 57.16 | 56.00 | 56.52 | +1.27% | 1,336,500 |
| 2026-03-31 | 54.25 | 56.01 | 54.06 | 55.81 | +4.45% | 1,384,000 |
| 2026-03-30 | 55.18 | 55.18 | 52.85 | 53.43 | -1.75% | 1,109,700 |
| 2026-03-27 | 55.15 | 55.31 | 54.14 | 54.38 | -1.86% | 1,310,900 |
| 2026-03-26 | 55.51 | 57.06 | 55.36 | 55.41 | -1.25% | 1,681,200 |
| 2026-03-25 | 55.75 | 56.48 | 55.71 | 56.11 | +2.43% | 1,656,500 |
| 2026-03-24 | 52.94 | 55.07 | 52.65 | 54.78 | +1.86% | 2,116,700 |
| 2026-03-23 | 53.76 | 54.04 | 52.87 | 53.78 | +3.05% | 3,189,100 |
| 2026-03-20 | 52.52 | 52.53 | 51.45 | 52.19 | -0.78% | 2,189,300 |
| 2026-03-19 | 53.42 | 53.53 | 51.83 | 52.60 | -2.86% | 2,966,900 |
| 2026-03-18 | 55.40 | 55.63 | 53.80 | 54.15 | -3.23% | 1,995,400 |
| 2026-03-17 | 56.30 | 56.99 | 55.68 | 55.96 | -0.18% | 1,397,800 |
| 2026-03-16 | 55.65 | 56.38 | 55.65 | 56.06 | +1.82% | 1,684,000 |
| 2026-03-13 | 56.61 | 56.82 | 54.97 | 55.06 | -2.41% | 1,632,200 |
| 2026-03-12 | 56.91 | 57.51 | 56.09 | 56.42 | -2.44% | 1,856,800 |
| 2026-03-11 | 57.60 | 58.80 | 57.60 | 57.83 | +0.07% | 1,229,400 |
| 2026-03-10 | 58.20 | 58.81 | 57.54 | 57.79 | -0.03% | 1,466,800 |
| 2026-03-09 | 57.56 | 57.82 | 56.84 | 57.81 | -1.77% | 2,430,400 |
| 2026-03-06 | 59.96 | 60.07 | 58.35 | 58.85 | -3.37% | 1,559,900 |
| 2026-03-05 | 61.20 | 61.67 | 59.92 | 60.90 | -1.73% | 1,515,500 |
| 2026-03-04 | 62.66 | 63.17 | 61.42 | 61.97 | +0.31% | 1,376,800 |
| 2026-03-03 | 61.37 | 62.46 | 60.73 | 61.78 | -2.23% | 2,485,800 |
| 2026-03-02 | 62.19 | 63.41 | 61.27 | 63.19 | +0.22% | 2,361,300 |
| 2026-02-27 | 63.60 | 63.74 | 62.87 | 63.05 | -1.71% | 1,309,000 |
| 2026-02-26 | 64.75 | 65.29 | 63.80 | 64.15 | -0.70% | 1,313,100 |
| 2026-02-25 | 65.00 | 65.50 | 64.03 | 64.60 | -0.58% | 1,200,500 |
| 2026-02-24 | 64.23 | 65.28 | 63.88 | 64.98 | +1.69% | 1,582,700 |
| 2026-02-23 | 64.81 | 65.26 | 63.52 | 63.90 | -1.57% | 2,158,000 |
| 2026-02-20 | 66.05 | 66.66 | 64.90 | 64.92 | -2.62% | 3,060,500 |
| 2026-02-19 | 66.40 | 66.78 | 65.54 | 66.67 | -0.25% | 2,517,400 |
| 2026-02-18 | 67.63 | 68.21 | 66.54 | 66.84 | +0.03% | 2,793,900 |
| 2026-02-17 | 66.65 | 67.99 | 65.12 | 66.82 | -2.78% | 5,906,300 |
| 2026-02-13 | 63.19 | 69.94 | 63.01 | 68.73 | +18.87% | 8,624,900 |
| 2026-02-12 | 57.78 | 58.26 | 56.71 | 57.82 | +0.07% | 2,856,600 |
| 2026-02-11 | 56.48 | 57.89 | 56.37 | 57.78 | +2.77% | 2,802,300 |
| 2026-02-10 | 54.90 | 56.24 | 54.89 | 56.22 | +3.27% | 1,651,100 |
| 2026-02-09 | 54.20 | 54.67 | 54.02 | 54.44 | +0.78% | 1,308,100 |
| 2026-02-06 | 52.65 | 54.09 | 52.65 | 54.02 | +2.60% | 1,575,300 |
| 2026-02-05 | 52.91 | 53.24 | 52.32 | 52.65 | -1.40% | 2,125,300 |
| 2026-02-04 | 52.22 | 54.08 | 51.76 | 53.40 | +3.79% | 4,786,700 |
| 2026-02-03 | 51.37 | 52.41 | 51.09 | 51.45 | +0.16% | 1,037,000 |
| 2026-02-02 | 51.14 | 51.86 | 50.86 | 51.37 | +0.45% | 1,475,100 |
| 2026-01-30 | 51.51 | 52.08 | 50.78 | 51.14 | -3.13% | 1,797,500 |
| 2026-01-29 | 52.72 | 53.08 | 51.94 | 52.79 | +0.92% | 1,265,500 |
| 2026-01-28 | 53.34 | 53.45 | 52.20 | 52.31 | -2.32% | 1,236,200 |
| 2026-01-27 | 53.50 | 54.06 | 53.24 | 53.55 | +0.64% | 1,059,000 |
| 2026-01-26 | 53.15 | 53.29 | 52.64 | 53.21 | -0.04% | 1,324,800 |
| 2026-01-23 | 53.71 | 53.87 | 53.03 | 53.23 | -0.34% | 1,414,400 |
| 2026-01-22 | 54.65 | 55.11 | 53.26 | 53.41 | -1.57% | 1,539,500 |
| 2026-01-21 | 54.21 | 54.88 | 53.67 | 54.26 | +1.17% | 2,132,300 |
| 2026-01-20 | 53.94 | 54.31 | 53.36 | 53.63 | -2.19% | 1,701,300 |
| 2026-01-16 | 56.05 | 56.50 | 53.93 | 54.83 | -2.82% | 2,068,400 |
| 2026-01-15 | 56.56 | 56.98 | 56.34 | 56.42 | -0.19% | 1,194,100 |
| 2026-01-14 | 57.29 | 57.48 | 56.21 | 56.53 | -0.81% | 1,116,600 |
| 2026-01-13 | 56.65 | 57.01 | 56.21 | 56.99 | +0.96% | 1,409,400 |
| 2026-01-12 | 56.21 | 56.68 | 56.13 | 56.45 | +0.43% | 1,663,900 |
| 2026-01-09 | 56.36 | 56.68 | 55.67 | 56.21 | +0.52% | 1,830,300 |
| 2026-01-08 | 55.86 | 56.89 | 55.59 | 55.92 | -0.62% | 2,304,100 |
| 2026-01-07 | 56.90 | 57.55 | 55.99 | 56.27 | -0.79% | 1,350,300 |
| 2026-01-06 | 55.20 | 56.94 | 54.92 | 56.72 | +3.05% | 1,282,700 |
| 2026-01-05 | 54.49 | 55.50 | 54.49 | 55.04 | +0.70% | 1,300,600 |
| 2026-01-02 | 53.83 | 54.87 | 53.57 | 54.66 | +2.55% | 903,900 |
| 2025-12-31 | 53.56 | 53.67 | 53.20 | 53.30 | -0.63% | 838,900 |
| 2025-12-30 | 53.73 | 53.88 | 53.59 | 53.64 | -0.24% | 605,700 |
| 2025-12-29 | 53.74 | 54.20 | 53.59 | 53.77 | -0.41% | 574,200 |
| 2025-12-26 | 54.07 | 54.07 | 53.71 | 53.99 | +0.39% | 343,400 |
| 2025-12-24 | 54.13 | 54.34 | 53.50 | 53.78 | -0.22% | 374,900 |
| 2025-12-23 | 54.22 | 54.56 | 53.70 | 53.90 | -0.72% | 1,488,300 |
| 2025-12-22 | 55.39 | 55.42 | 54.23 | 54.29 | -1.52% | 2,049,600 |
| 2025-12-19 | 54.74 | 55.31 | 54.62 | 55.13 | +1.14% | 2,094,200 |
| 2025-12-18 | 54.00 | 55.16 | 53.83 | 54.51 | +1.70% | 2,029,200 |
| 2025-12-17 | 52.60 | 53.67 | 52.60 | 53.60 | +1.57% | 2,491,400 |
| 2025-12-16 | 52.40 | 52.97 | 52.16 | 52.77 | +0.78% | 2,035,900 |
| 2025-12-15 | 52.19 | 52.59 | 52.00 | 52.36 | +0.96% | 1,027,000 |
| 2025-12-12 | 52.00 | 52.20 | 51.64 | 51.86 | +0.15% | 1,704,000 |
| 2025-12-11 | 51.10 | 51.97 | 50.91 | 51.78 | +1.33% | 1,622,300 |
| 2025-12-10 | 49.43 | 51.41 | 49.29 | 51.10 | +3.67% | 1,402,600 |
| 2025-12-09 | 49.10 | 49.84 | 48.82 | 49.29 | -0.14% | 1,438,700 |
| 2025-12-08 | 48.97 | 49.42 | 48.55 | 49.36 | +0.67% | 1,148,000 |
| 2025-12-05 | 49.22 | 49.45 | 48.89 | 49.03 | +0.16% | 1,017,100 |
| 2025-12-04 | 49.65 | 49.83 | 48.89 | 48.95 | -1.11% | 978,800 |
| 2025-12-03 | 49.34 | 49.79 | 49.32 | 49.50 | +0.36% | 1,076,800 |
| 2025-12-02 | 49.50 | 49.59 | 48.85 | 49.32 | +0.06% | 848,500 |
| 2025-12-01 | 48.84 | 49.99 | 48.56 | 49.29 | +0.92% | 2,037,100 |
| 2025-11-28 | 48.78 | 49.26 | 48.63 | 48.84 | +0.02% | 529,300 |
| 2025-11-26 | 49.16 | 49.53 | 48.81 | 48.83 | -0.73% | 1,061,200 |
| 2025-11-25 | 48.69 | 49.77 | 48.51 | 49.19 | +1.82% | 2,003,100 |
| 2025-11-24 | 48.50 | 48.63 | 47.82 | 48.31 | +0.10% | 1,487,200 |
| 2025-11-21 | 46.40 | 48.36 | 46.37 | 48.26 | +5.72% | 2,050,300 |
| 2025-11-20 | 47.68 | 48.04 | 45.33 | 45.65 | -3.87% | 1,741,800 |
| 2025-11-19 | 48.00 | 48.00 | 47.27 | 47.49 | -0.34% | 1,009,500 |
| 2025-11-18 | 47.39 | 48.05 | 47.01 | 47.65 | -0.31% | 1,795,000 |
| 2025-11-17 | 48.89 | 49.18 | 47.53 | 47.80 | -2.63% | 2,005,600 |
| 2025-11-14 | 48.57 | 49.21 | 48.34 | 49.09 | -0.79% | 2,002,600 |
| 2025-11-13 | 50.26 | 50.77 | 49.18 | 49.48 | -1.77% | 1,570,900 |
| 2025-11-12 | 50.00 | 50.50 | 49.84 | 50.37 | +1.12% | 1,238,400 |
| 2025-11-11 | 49.39 | 49.87 | 49.15 | 49.81 | +1.26% | 1,517,700 |
| 2025-11-10 | 49.95 | 49.98 | 49.17 | 49.19 | -1.36% | 1,767,400 |
| 2025-11-07 | 49.70 | 50.20 | 49.54 | 49.87 | +0.44% | 1,361,900 |
| 2025-11-06 | 49.98 | 50.30 | 49.50 | 49.65 | -0.58% | 1,719,400 |
| 2025-11-05 | 49.17 | 50.35 | 48.93 | 49.94 | +2.06% | 1,944,200 |
| 2025-11-04 | 48.48 | 49.20 | 48.20 | 48.93 | -0.69% | 1,644,200 |
| 2025-11-03 | 47.35 | 49.61 | 47.35 | 49.27 | +4.36% | 2,159,800 |
| 2025-10-31 | 46.01 | 47.87 | 45.59 | 47.21 | +5.73% | 3,278,100 |
| 2025-10-30 | 44.88 | 45.39 | 44.64 | 44.65 | -1.87% | 1,669,400 |
| 2025-10-29 | 45.40 | 45.77 | 45.05 | 45.50 | -0.02% | 1,230,900 |
| 2025-10-28 | 45.20 | 45.64 | 45.02 | 45.51 | +0.22% | 1,020,900 |
| 2025-10-27 | 46.43 | 46.49 | 45.32 | 45.41 | -1.73% | 1,054,800 |
| 2025-10-24 | 46.27 | 46.41 | 46.06 | 46.21 | +0.30% | 763,100 |
| 2025-10-23 | 45.66 | 46.69 | 45.66 | 46.07 | +0.77% | 1,812,800 |
| 2025-10-22 | 46.18 | 46.38 | 45.54 | 45.72 | -1.08% | 864,800 |
| 2025-10-21 | 45.27 | 46.40 | 45.04 | 46.22 | +3.12% | 1,850,500 |
| 2025-10-20 | 45.32 | 45.32 | 44.68 | 44.82 | +0.11% | 1,154,000 |
| 2025-10-17 | 44.53 | 44.89 | 44.35 | 44.77 | +0.04% | 1,049,000 |
| 2025-10-16 | 44.68 | 44.91 | 44.33 | 44.75 | -0.20% | 1,609,800 |
| 2025-10-15 | 45.09 | 45.33 | 44.31 | 44.84 | -0.31% | 1,223,000 |
| 2025-10-14 | 43.27 | 45.10 | 43.11 | 44.98 | +2.37% | 1,421,900 |
| 2025-10-13 | 44.12 | 44.53 | 43.80 | 43.94 | +0.92% | 545,000 |
| 2025-10-10 | 44.92 | 44.93 | 43.44 | 43.54 | -2.25% | 1,100,200 |
| 2025-10-09 | 46.01 | 46.26 | 44.29 | 44.54 | -3.57% | 1,588,500 |
| 2025-10-08 | 46.58 | 46.70 | 45.99 | 46.19 | -0.77% | 1,600,600 |
| 2025-10-07 | 49.00 | 49.18 | 46.44 | 46.55 | -5.39% | 2,847,200 |
| 2025-10-06 | 49.32 | 49.80 | 48.86 | 49.20 | +0.41% | 1,417,500 |
| 2025-10-03 | 48.50 | 49.00 | 48.41 | 49.00 | +1.03% | 1,228,400 |
| 2025-10-02 | 47.78 | 48.52 | 47.58 | 48.50 | +2.15% | 1,485,100 |
| 2025-10-01 | 47.35 | 47.57 | 47.00 | 47.48 | +0.21% | 1,790,200 |
| 2025-09-30 | 46.93 | 47.41 | 46.76 | 47.38 | +0.94% | 1,178,900 |
| 2025-09-29 | 46.84 | 47.17 | 46.36 | 46.94 | +0.69% | 1,941,300 |
| 2025-09-26 | 46.64 | 46.77 | 46.05 | 46.62 | +0.13% | 2,162,900 |
| 2025-09-25 | 46.07 | 46.63 | 45.58 | 46.56 | +1.15% | 1,177,900 |
| 2025-09-24 | 46.01 | 46.45 | 45.80 | 46.03 | -0.39% | 1,227,700 |
| 2025-09-23 | 46.72 | 46.87 | 46.13 | 46.21 | -0.43% | 1,148,300 |
| 2025-09-22 | 46.74 | 46.93 | 46.35 | 46.41 | -1.13% | 1,271,900 |
| 2025-09-19 | 47.73 | 47.79 | 46.81 | 46.94 | -0.82% | 1,612,200 |
| 2025-09-18 | 46.93 | 47.45 | 46.80 | 47.33 | +1.24% | 1,043,900 |
| 2025-09-17 | 46.18 | 47.54 | 46.18 | 46.75 | +1.30% | 1,422,700 |
| 2025-09-16 | 46.99 | 47.09 | 46.09 | 46.15 | -1.54% | 2,101,800 |
| 2025-09-15 | 46.50 | 46.89 | 46.37 | 46.87 | +1.06% | 1,348,900 |
| 2025-09-12 | 46.40 | 46.61 | 46.10 | 46.38 | -0.88% | 1,077,900 |
| 2025-09-11 | 45.75 | 46.96 | 45.75 | 46.79 | +2.18% | 1,499,700 |
| 2025-09-10 | 45.72 | 46.05 | 45.33 | 45.79 | -0.43% | 1,556,700 |
| 2025-09-09 | 46.06 | 46.11 | 45.57 | 45.99 | -0.15% | 2,132,300 |
| 2025-09-08 | 45.99 | 46.13 | 45.17 | 46.06 | +0.39% | 1,166,600 |
| 2025-09-05 | 45.64 | 46.08 | 45.33 | 45.88 | +1.17% | 2,572,600 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+10.40%）。最弱月份：3月（-7.74%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Magna International Inc（MGA）最新收盤價是多少？
2026-09-02 收於 65.78，來自Closelook數據湖的每日價格紀錄。
MGA 的52週最高價和最低價是多少？
過去52週最高 73.22、最低 43.11（截至 2026-09-02）。
Magna International Inc 歷史上最強和最弱的月份是哪個？
歷史上，MGA 最強的日曆月份是2月（平均 +10.40%），最弱的是3月（平均 -7.74%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。