Magellan Aerospace Corporation (MALJF)
OTCMKTS
· Delayed Price · Currency is USD
12.27
+0.10 (0.86%)
May 28, 2025, 2:33 PM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | 0.85% | 384 |
| May 27, 2025 | 12.07 | 12.17 | 12.07 | 12.17 | 12.17 | 0.01% | 2,243 |
| May 23, 2025 | 12.00 | 12.17 | 12.00 | 12.17 | 12.17 | 3.80% | 2,635 |
| May 22, 2025 | 11.56 | 11.76 | 11.51 | 11.72 | 11.72 | 1.65% | 3,290 |
| May 21, 2025 | 11.46 | 11.53 | 11.46 | 11.53 | 11.53 | 2.90% | 1,445 |
| May 20, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | 2.48% | 491 |
| May 19, 2025 | 11.76 | 11.76 | 10.85 | 10.93 | 10.93 | -4.17% | 3,520 |
| May 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 140 |
| May 15, 2025 | 11.37 | 11.41 | 11.34 | 11.41 | 11.41 | 0.18% | 1,695 |
| May 14, 2025 | 11.38 | 11.39 | 11.16 | 11.39 | 11.39 | 0.09% | 568 |
| May 13, 2025 | 10.60 | 11.38 | 10.60 | 11.38 | 11.38 | 5.08% | 1,060 |
| May 12, 2025 | 11.20 | 11.20 | 10.63 | 10.83 | 10.83 | -1.28% | 2,500 |
| May 9, 2025 | 10.70 | 10.97 | 10.70 | 10.97 | 10.97 | 2.91% | 768 |
| May 8, 2025 | 10.37 | 10.66 | 10.37 | 10.66 | 10.66 | 4.92% | 1,102 |
| May 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | 125 |
| May 6, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | 0.99% | 1,315 |
| May 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.21% | 119 |
| May 2, 2025 | 10.15 | 10.15 | 10.08 | 10.08 | 10.08 | 0.60% | 601 |
| May 1, 2025 | 10.12 | 10.12 | 10.02 | 10.02 | 10.02 | -0.94% | 300 |
| Apr 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.92% | 627 |
| Apr 29, 2025 | 9.82 | 9.92 | 9.82 | 9.92 | 9.92 | 3.36% | 1,500 |
| Apr 28, 2025 | 9.25 | 9.63 | 9.25 | 9.60 | 9.60 | 5.26% | 7,872 |
| Apr 25, 2025 | 9.17 | 9.18 | 9.12 | 9.12 | 9.12 | 0.66% | 2,050 |
| Apr 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 1 |
| Apr 23, 2025 | 9.22 | 9.22 | 9.06 | 9.06 | 9.06 | -1.74% | 1,324 |
| Apr 22, 2025 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | -1.71% | 384 |
| Apr 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.19% | 653 |
| Apr 17, 2025 | 9.38 | 9.43 | 9.27 | 9.27 | 9.27 | -2.32% | 850 |
| Apr 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 69 |
| Apr 15, 2025 | 8.87 | 9.50 | 8.87 | 9.49 | 9.49 | 7.47% | 4,000 |
| Apr 14, 2025 | 8.53 | 8.85 | 8.53 | 8.83 | 8.83 | 3.76% | 4,061 |
| Apr 11, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Apr 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Apr 9, 2025 | 8.10 | 8.51 | 8.10 | 8.51 | 8.51 | 3.25% | 1,331 |
| Apr 8, 2025 | 8.27 | 8.40 | 8.24 | 8.24 | 8.24 | 2.90% | 1,813 |
| Apr 7, 2025 | 8.26 | 8.26 | 7.97 | 8.01 | 8.01 | -1.96% | 5,200 |
| Apr 4, 2025 | 8.37 | 8.71 | 8.17 | 8.17 | 8.17 | -8.92% | 3,737 |
| Apr 3, 2025 | 8.94 | 8.97 | 8.84 | 8.97 | 8.97 | -2.18% | 1,819 |
| Apr 2, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.66% | 154 |
| Apr 1, 2025 | 8.93 | 9.05 | 8.93 | 9.02 | 9.02 | 1.69% | 3,415 |
| Mar 31, 2025 | 9.00 | 9.01 | 8.84 | 8.87 | 8.87 | -1.44% | 3,584 |
| Mar 28, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 1,986 |
| Mar 27, 2025 | 9.01 | 9.01 | 8.94 | 9.00 | 9.00 | 0.33% | 2,514 |
| Mar 26, 2025 | 9.51 | 9.51 | 8.97 | 8.97 | 8.97 | -5.58% | 3,405 |
| Mar 25, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 8.32% | 3,262 |
| Mar 24, 2025 | 8.66 | 8.92 | 8.66 | 8.77 | 8.77 | 2.81% | 2,621 |
| Mar 21, 2025 | 8.45 | 8.53 | 8.33 | 8.53 | 8.53 | -0.61% | 5,355 |
| Mar 20, 2025 | 7.88 | 8.63 | 7.88 | 8.58 | 8.58 | 10.48% | 9,213 |
| Mar 19, 2025 | 7.65 | 7.77 | 7.64 | 7.77 | 7.77 | 1.66% | 3,345 |
| Mar 18, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.62 | - | 2,655 |