Magellan Aerospace Corporation (MALJF)
OTCMKTS · Delayed Price · Currency is USD
14.47
-0.66 (-4.36%)
At close: Mar 27, 2026
MALJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.73 | 14.73 | 14.39 | 14.47 | 14.47 | -4.36% | 1,729 |
| Mar 26, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -5.38% | 1,074 |
| Mar 25, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.88% | 114 |
| Mar 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.94% | 627 |
| Mar 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50% | 359 |
| Mar 20, 2026 | 15.98 | 15.98 | 15.92 | 15.92 | 15.92 | -0.75% | 5,108 |
| Mar 19, 2026 | 16.20 | 16.32 | 16.04 | 16.04 | 16.04 | 0.06% | 4,770 |
| Mar 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -4.01% | 5,805 |
| Mar 16, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.66 | 0.12% | 300 |
| Mar 13, 2026 | 17.40 | 17.40 | 16.68 | 16.68 | 16.64 | -6.97% | 1,163 |
| Mar 12, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.89 | -0.39% | 612 |
| Mar 11, 2026 | 18.12 | 18.19 | 17.95 | 18.00 | 17.96 | 3.75% | 2,137 |
| Mar 10, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | -0.06% | 520 |
| Mar 9, 2026 | 18.40 | 18.40 | 17.36 | 17.36 | 17.32 | -3.61% | 1,381 |
| Mar 6, 2026 | 18.02 | 18.02 | 18.01 | 18.01 | 17.97 | -2.31% | 525 |
| Mar 4, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.39 | 5.26% | 2,500 |
| Mar 3, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.47 | -3.70% | 717 |
| Mar 2, 2026 | 18.33 | 18.38 | 18.19 | 18.19 | 18.15 | 1.37% | 5,757 |
| Feb 27, 2026 | 17.50 | 17.94 | 17.26 | 17.94 | 17.90 | 5.22% | 1,678 |
| Feb 26, 2026 | 16.71 | 17.05 | 16.71 | 17.05 | 17.01 | 7.71% | 925 |
| Feb 24, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.80 | 0.32% | 221 |
| Feb 20, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.75 | -1.33% | 290 |
| Feb 19, 2026 | 16.00 | 16.00 | 15.99 | 15.99 | 15.96 | -0.34% | 1,133 |
| Feb 17, 2026 | 15.23 | 16.37 | 15.23 | 16.05 | 16.01 | 6.76% | 3,067 |
| Feb 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.00 | 2.89% | 215 |
| Feb 12, 2026 | 14.91 | 14.91 | 14.61 | 14.61 | 14.58 | -2.40% | 286 |
| Feb 9, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.94 | 1.70% | 492 |
| Feb 6, 2026 | 13.88 | 14.95 | 13.88 | 14.72 | 14.69 | 5.67% | 1,360 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.93 | 13.93 | 13.90 | -3.86% | 817 |
| Feb 4, 2026 | 14.60 | 14.60 | 14.49 | 14.49 | 14.46 | -1.91% | 410 |
| Feb 3, 2026 | 15.26 | 15.26 | 14.61 | 14.77 | 14.74 | -1.98% | 6,673 |
| Feb 2, 2026 | 15.05 | 15.07 | 15.05 | 15.07 | 15.04 | -2.65% | 1,086 |
| Jan 30, 2026 | 15.55 | 15.55 | 15.32 | 15.48 | 15.45 | -1.39% | 8,168 |
| Jan 29, 2026 | 15.95 | 15.95 | 15.32 | 15.70 | 15.67 | -2.79% | 3,550 |
| Jan 28, 2026 | 16.31 | 16.31 | 15.98 | 16.15 | 16.11 | -1.52% | 8,245 |
| Jan 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | -0.12% | 1,123 |
| Jan 26, 2026 | 16.86 | 16.86 | 16.36 | 16.42 | 16.38 | -3.30% | 1,502 |
| Jan 23, 2026 | 16.86 | 16.98 | 16.86 | 16.98 | 16.94 | -0.35% | 1,302 |
| Jan 22, 2026 | 16.82 | 17.04 | 16.82 | 17.04 | 17.00 | 0.95% | 1,976 |
| Jan 21, 2026 | 16.69 | 16.93 | 16.69 | 16.88 | 16.84 | 3.56% | 2,306 |
| Jan 20, 2026 | 16.38 | 16.38 | 16.30 | 16.30 | 16.26 | 0.79% | 575 |
| Jan 16, 2026 | 16.30 | 16.37 | 16.17 | 16.17 | 16.14 | -0.02% | 1,061 |
| Jan 15, 2026 | 16.38 | 16.52 | 16.18 | 16.18 | 16.14 | 3.16% | 14,609 |
| Jan 14, 2026 | 15.29 | 15.68 | 15.29 | 15.68 | 15.65 | 3.43% | 2,856 |
| Jan 13, 2026 | 14.66 | 15.16 | 14.65 | 15.16 | 15.13 | 4.69% | 10,119 |
| Jan 12, 2026 | 14.73 | 14.73 | 14.40 | 14.48 | 14.45 | 4.41% | 1,124 |
| Jan 9, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.84 | -1.56% | 251 |
| Jan 8, 2026 | 14.28 | 14.28 | 14.09 | 14.09 | 14.06 | -1.43% | 213 |
| Jan 7, 2026 | 14.15 | 14.29 | 14.15 | 14.29 | 14.26 | 0.95% | 413 |
| Jan 6, 2026 | 14.19 | 14.19 | 14.13 | 14.16 | 14.13 | 0.71% | 4,813 |