Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.97	14.97	14.97	14.97	-	-	100
Feb 9, 2026	14.97	14.97	14.97	14.97	14.97	1.70%	492
Feb 6, 2026	13.88	14.95	13.88	14.72	14.72	5.67%	1,360
Feb 5, 2026	14.00	14.00	13.93	13.93	13.93	-3.86%	817
Feb 4, 2026	14.60	14.60	14.49	14.49	14.49	-1.91%	410
Feb 3, 2026	15.26	15.26	14.61	14.77	14.77	-1.98%	6,673
Feb 2, 2026	15.05	15.07	15.05	15.07	15.07	-2.65%	1,086
Jan 30, 2026	15.55	15.55	15.32	15.48	15.48	-1.39%	8,168
Jan 29, 2026	15.95	15.95	15.32	15.70	15.70	-2.79%	3,550
Jan 28, 2026	16.31	16.31	15.98	16.15	16.15	-1.52%	8,245
Jan 27, 2026	16.40	16.40	16.40	16.40	16.40	-0.12%	1,123
Jan 26, 2026	16.86	16.86	16.36	16.42	16.42	-3.30%	1,445
Jan 23, 2026	16.86	16.98	16.86	16.98	16.98	-0.35%	1,302
Jan 22, 2026	16.82	17.04	16.82	17.04	17.04	0.95%	1,976
Jan 21, 2026	16.69	16.93	16.69	16.88	16.88	3.56%	2,306
Jan 20, 2026	16.38	16.38	16.30	16.30	16.30	0.79%	575
Jan 16, 2026	16.30	16.37	16.17	16.17	16.17	-0.02%	1,061
Jan 15, 2026	16.38	16.52	16.18	16.18	16.17	3.16%	14,609
Jan 14, 2026	15.29	15.68	15.29	15.68	15.68	3.43%	2,856
Jan 13, 2026	14.66	15.16	14.65	15.16	15.16	4.69%	10,119
Jan 12, 2026	14.73	14.73	14.40	14.48	14.48	4.41%	1,124
Jan 9, 2026	13.87	13.87	13.87	13.87	13.87	-1.56%	251
Jan 8, 2026	14.28	14.28	14.09	14.09	14.09	-1.43%	213
Jan 7, 2026	14.15	14.29	14.15	14.29	14.29	0.95%	413
Jan 6, 2026	14.19	14.19	14.13	14.16	14.16	0.71%	4,813
Jan 5, 2026	14.10	14.10	13.89	14.06	14.06	-0.28%	1,357
Jan 2, 2026	13.50	14.18	13.50	14.10	14.10	5.98%	4,731
Dec 31, 2025	13.31	13.31	13.31	13.31	13.31	-0.19%	365
Dec 30, 2025	13.32	13.33	13.32	13.33	13.33	-2.66%	1,031
Dec 29, 2025	13.69	13.69	13.69	13.69	13.69	-0.13%	232
Dec 23, 2025	13.58	13.71	13.53	13.71	13.71	3.11%	1,252
Dec 22, 2025	13.37	13.42	13.30	13.30	13.30	0.51%	3,909
Dec 19, 2025	13.38	13.38	13.20	13.23	13.23	-0.82%	7,220
Dec 18, 2025	13.40	13.40	13.34	13.34	13.34	2.14%	8,250
Dec 16, 2025	13.09	13.09	13.06	13.06	13.02	0.46%	644
Dec 12, 2025	12.54	13.00	12.54	13.00	12.96	4.91%	3,910
Dec 11, 2025	12.29	12.39	12.29	12.39	12.36	1.16%	4,200
Dec 10, 2025	12.23	12.26	12.23	12.25	12.22	-	113,718
Dec 9, 2025	12.14	12.25	12.14	12.25	12.22	0.08%	9,047
Dec 8, 2025	12.00	12.39	12.00	12.24	12.21	-0.08%	3,029
Dec 5, 2025	12.10	12.25	12.10	12.25	12.22	2.22%	8,854
Dec 4, 2025	11.89	12.11	11.89	11.98	11.95	2.60%	9,825
Dec 3, 2025	11.80	11.83	11.68	11.68	11.65	0.78%	6,411
Dec 2, 2025	11.55	11.59	11.50	11.59	11.56	0.35%	5,931
Dec 1, 2025	11.55	11.55	11.55	11.55	11.52	-3.27%	2,742
Nov 28, 2025	11.94	11.94	11.94	11.94	11.91	0.86%	5,700
Nov 26, 2025	11.60	11.84	11.60	11.84	11.81	1.79%	3,476
Nov 25, 2025	11.63	11.63	11.63	11.63	11.60	-1.44%	2,280
Nov 20, 2025	12.39	12.39	11.80	11.80	11.77	-2.07%	4,188
Nov 19, 2025	12.06	12.06	12.03	12.05	12.02	-1.88%	2,500