Skip to main content
logo
Magellan Aerospace Corporation (MALJF)
OTCMKTS · Delayed Price · Currency is USD
28.94
0.00 (0.00%)
Aug 10, 2026, 3:58 PM EST

MALJF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202627.7927.7927.7927.79--3.97%-
Aug 7, 202628.0028.9828.0028.9428.944.13%8,626
Aug 6, 202627.7827.9927.7827.7927.791.76%7,072
Aug 5, 202626.8727.3126.8727.3127.311.60%12,761
Aug 4, 202625.2227.0525.2226.8826.889.42%10,483
Jul 30, 202624.5724.5724.5724.5724.57-2.40%2,732
Jul 29, 202624.7025.1724.7025.1725.17-1.06%863
Jul 28, 202625.8225.8225.3825.4425.44-0.90%3,591
Jul 27, 202625.2725.8925.2425.6725.672.89%24,487
Jul 24, 202625.0325.4324.9524.9524.951.84%1,403
Jul 23, 202624.7124.7124.5024.5024.500.37%1,364
Jul 22, 202624.3524.4124.3524.4124.41-0.20%4,096
Jul 21, 202623.8824.6523.8824.4624.467.28%10,320
Jul 20, 202622.8022.8022.8022.8022.80-0.09%606
Jul 17, 202622.5022.8222.5022.8222.82-0.61%333
Jul 15, 202622.9622.9722.9622.9622.960.17%1,648
Jul 14, 202622.9222.9222.9222.9222.921.11%182
Jul 13, 202621.3923.6721.3922.6722.67-4.43%4,253
Jul 10, 202624.6624.6623.7023.7223.72-4.14%718
Jul 9, 202625.1725.2524.7524.7524.75-2.00%2,840
Jul 8, 202625.3925.3925.2525.2525.25-2.17%3,644
Jul 7, 202625.8125.8125.8125.8125.81-0.39%1,140
Jul 6, 202624.2426.2324.2425.9125.919.60%4,560
Jun 30, 202623.6423.6423.6423.6423.642.92%3,464
Jun 29, 202622.9722.9722.9722.9722.972.04%5,397
Jun 26, 202621.0822.5921.0822.5122.517.14%3,333
Jun 25, 202621.0121.0121.0121.0121.01-4.89%1,007
Jun 24, 202621.8522.0921.8522.0922.091.05%2,697
Jun 23, 202622.0022.0021.7821.8621.86-2.41%2,340
Jun 22, 202622.5222.5222.4022.4022.400.22%3,324
Jun 18, 202622.2322.3522.2222.3522.351.64%1,519
Jun 17, 202622.9822.9821.9921.9921.99-1.12%2,586
Jun 16, 202622.6222.6222.2322.2422.24-3.66%87,025
Jun 15, 202623.7123.7423.1223.1223.080.22%2,050
Jun 12, 202623.5123.5123.0723.0723.032.31%3,522
Jun 11, 202622.0022.5522.0022.5522.522.50%1,323
Jun 10, 202622.7922.7922.0022.0021.97-4.01%1,071
Jun 9, 202624.6124.7522.9222.9222.88-5.52%20,346
Jun 8, 202624.3024.5524.0024.2624.226.45%3,400
Jun 5, 202622.7922.7922.7922.7922.75-2.48%259
Jun 4, 202623.8023.8023.3723.3723.33-3.91%1,447
Jun 2, 202623.2024.4823.2024.3224.284.83%6,906
Jun 1, 202623.2023.2023.2023.2023.16-1.74%309
May 29, 202623.0723.7223.0723.6123.570.15%1,117
May 28, 202621.5923.8121.5923.5823.547.89%4,644
May 27, 202622.3822.3821.8521.8521.820.20%553
May 26, 202622.2722.2721.8121.8121.772.72%2,210
May 22, 202620.7221.5820.7221.2321.202.02%5,696
May 21, 202619.6721.0319.5920.8120.784.84%4,466
May 19, 202618.9419.9518.9419.8519.823.93%2,325