Magellan Aerospace Corporation (MALJF)
OTCMKTS
· Delayed Price · Currency is USD
13.49
-0.83 (-5.80%)
Jun 27, 2025, 3:32 PM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.21 | 14.21 | 13.43 | 13.49 | 13.49 | -5.80% | 5,128 |
| Jun 26, 2025 | 14.18 | 14.41 | 14.11 | 14.32 | 14.32 | 4.61% | 3,286 |
| Jun 25, 2025 | 13.60 | 13.69 | 13.60 | 13.69 | 13.69 | 0.10% | 601 |
| Jun 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.05% | 809 |
| Jun 23, 2025 | 13.51 | 13.83 | 13.48 | 13.82 | 13.82 | 2.98% | 10,576 |
| Jun 20, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.79% | 304 |
| Jun 18, 2025 | 13.50 | 13.53 | 13.50 | 13.53 | 13.53 | -0.97% | 2,439 |
| Jun 17, 2025 | 14.00 | 14.00 | 13.66 | 13.66 | 13.66 | -2.29% | 2,072 |
| Jun 16, 2025 | 13.57 | 14.03 | 13.57 | 13.98 | 13.98 | 7.54% | 1,658 |
| Jun 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | -1.81% | 354 |
| Jun 12, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.21 | - | 754 |
| Jun 11, 2025 | 13.23 | 13.36 | 13.23 | 13.24 | 13.21 | 1.35% | 1,391 |
| Jun 10, 2025 | 13.23 | 13.23 | 12.98 | 13.06 | 13.03 | 2.78% | 3,642 |
| Jun 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | 2.91% | 510 |
| Jun 6, 2025 | 12.07 | 12.35 | 12.06 | 12.35 | 12.32 | 0.01% | 689 |
| Jun 5, 2025 | 12.57 | 12.57 | 12.35 | 12.35 | 12.32 | -1.36% | 444 |
| Jun 4, 2025 | 12.41 | 12.52 | 12.33 | 12.52 | 12.49 | 0.98% | 376 |
| Jun 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | -0.16% | 272 |
| Jun 2, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | -0.73% | 2,218 |
| May 30, 2025 | 12.60 | 12.60 | 12.51 | 12.51 | 12.48 | 0.63% | 363 |
| May 29, 2025 | 12.40 | 12.43 | 12.28 | 12.43 | 12.40 | 1.32% | 1,663 |
| May 28, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.24 | 0.85% | 504 |
| May 27, 2025 | 12.07 | 12.17 | 12.07 | 12.17 | 12.13 | 0.01% | 2,243 |
| May 23, 2025 | 12.00 | 12.17 | 12.00 | 12.17 | 12.13 | 3.80% | 2,635 |
| May 22, 2025 | 11.56 | 11.76 | 11.51 | 11.72 | 11.69 | 1.65% | 3,290 |
| May 21, 2025 | 11.46 | 11.53 | 11.46 | 11.53 | 11.50 | 2.90% | 1,445 |
| May 20, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.18 | 2.48% | 491 |
| May 19, 2025 | 11.76 | 11.76 | 10.85 | 10.93 | 10.91 | -4.17% | 3,520 |
| May 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.38 | - | 140 |
| May 15, 2025 | 11.37 | 11.41 | 11.34 | 11.41 | 11.38 | 0.18% | 1,695 |
| May 14, 2025 | 11.38 | 11.39 | 11.16 | 11.39 | 11.36 | 0.09% | 568 |
| May 13, 2025 | 10.60 | 11.38 | 10.60 | 11.38 | 11.35 | 5.08% | 1,060 |
| May 12, 2025 | 11.20 | 11.20 | 10.63 | 10.83 | 10.80 | -1.28% | 2,500 |
| May 9, 2025 | 10.70 | 10.97 | 10.70 | 10.97 | 10.94 | 2.91% | 768 |
| May 8, 2025 | 10.37 | 10.66 | 10.37 | 10.66 | 10.63 | 4.92% | 1,102 |
| May 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | -0.39% | 125 |
| May 6, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.17 | 0.99% | 1,315 |
| May 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 0.21% | 119 |
| May 2, 2025 | 10.15 | 10.15 | 10.08 | 10.08 | 10.05 | 0.60% | 601 |
| May 1, 2025 | 10.12 | 10.12 | 10.02 | 10.02 | 9.99 | -0.94% | 300 |
| Apr 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.09 | 1.92% | 627 |
| Apr 29, 2025 | 9.82 | 9.92 | 9.82 | 9.92 | 9.90 | 3.36% | 1,500 |
| Apr 28, 2025 | 9.25 | 9.63 | 9.25 | 9.60 | 9.58 | 5.26% | 7,872 |
| Apr 25, 2025 | 9.17 | 9.18 | 9.12 | 9.12 | 9.10 | 0.66% | 2,050 |
| Apr 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | - | 1 |
| Apr 23, 2025 | 9.22 | 9.22 | 9.06 | 9.06 | 9.04 | -1.74% | 1,324 |
| Apr 22, 2025 | 9.38 | 9.38 | 9.22 | 9.22 | 9.20 | -1.71% | 384 |
| Apr 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.36 | 1.19% | 653 |
| Apr 17, 2025 | 9.38 | 9.43 | 9.27 | 9.27 | 9.25 | -2.32% | 850 |
| Apr 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.47 | - | 69 |