Magellan Aerospace Corporation (MALJF)
OTCMKTS · Delayed Price · Currency is USD
23.56
+1.19 (5.32%)
Sep 4, 2026, 1:29 PM EST
MALJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.42 | 23.44 | 23.42 | 23.44 | 23.44 | 3.59% | 2,872 |
| Sep 3, 2026 | 22.64 | 22.64 | 22.63 | 22.63 | 22.63 | - | 2,716 |
| Sep 2, 2026 | 23.09 | 23.09 | 22.63 | 22.63 | 22.63 | -3.66% | 9,714 |
| Sep 1, 2026 | 23.50 | 23.50 | 23.01 | 23.49 | 23.49 | -1.34% | 19,767 |
| Aug 31, 2026 | 23.10 | 23.81 | 23.02 | 23.81 | 23.81 | 0.42% | 2,496 |
| Aug 28, 2026 | 24.00 | 24.14 | 23.65 | 23.71 | 23.71 | -1.41% | 2,440 |
| Aug 27, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.27% | 2,699 |
| Aug 26, 2026 | 24.10 | 24.36 | 24.10 | 24.36 | 24.36 | 5.27% | 3,520 |
| Aug 25, 2026 | 23.18 | 23.18 | 22.84 | 23.14 | 23.14 | 0.89% | 6,378 |
| Aug 24, 2026 | 24.60 | 24.60 | 22.94 | 22.94 | 22.94 | -9.49% | 23,741 |
| Aug 21, 2026 | 25.03 | 25.34 | 25.03 | 25.34 | 25.34 | -0.37% | 3,988 |
| Aug 20, 2026 | 25.61 | 25.70 | 25.37 | 25.44 | 25.44 | -5.00% | 6,615 |
| Aug 19, 2026 | 28.56 | 28.56 | 26.78 | 26.78 | 26.78 | -6.00% | 6,661 |
| Aug 18, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -3.87% | 6,524 |
| Aug 17, 2026 | 30.36 | 30.36 | 29.59 | 29.63 | 29.63 | -4.14% | 7,192 |
| Aug 14, 2026 | 31.34 | 32.54 | 30.91 | 30.91 | 30.91 | 3.31% | 17,179 |
| Aug 13, 2026 | 29.42 | 29.92 | 28.03 | 29.92 | 29.92 | 10.20% | 12,082 |
| Aug 12, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | -6.18% | 1,658 |
| Aug 7, 2026 | 28.00 | 28.98 | 28.00 | 28.94 | 28.94 | 4.13% | 8,626 |
| Aug 6, 2026 | 27.78 | 27.99 | 27.78 | 27.79 | 27.79 | 1.76% | 7,072 |
| Aug 5, 2026 | 26.87 | 27.31 | 26.87 | 27.31 | 27.31 | 1.60% | 12,761 |
| Aug 4, 2026 | 25.22 | 27.05 | 25.22 | 26.88 | 26.88 | 9.42% | 10,483 |
| Jul 30, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.40% | 2,732 |
| Jul 29, 2026 | 24.70 | 25.17 | 24.70 | 25.17 | 25.17 | -1.06% | 863 |
| Jul 28, 2026 | 25.82 | 25.82 | 25.38 | 25.44 | 25.44 | -0.90% | 3,591 |
| Jul 27, 2026 | 25.27 | 25.89 | 25.24 | 25.67 | 25.67 | 2.89% | 24,487 |
| Jul 24, 2026 | 25.03 | 25.43 | 24.95 | 24.95 | 24.95 | 1.84% | 1,403 |
| Jul 23, 2026 | 24.71 | 24.71 | 24.50 | 24.50 | 24.50 | 0.37% | 1,364 |
| Jul 22, 2026 | 24.35 | 24.41 | 24.35 | 24.41 | 24.41 | -0.20% | 4,096 |
| Jul 21, 2026 | 23.88 | 24.65 | 23.88 | 24.46 | 24.46 | 7.28% | 10,320 |
| Jul 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.09% | 606 |
| Jul 17, 2026 | 22.50 | 22.82 | 22.50 | 22.82 | 22.82 | -0.61% | 333 |
| Jul 15, 2026 | 22.96 | 22.97 | 22.96 | 22.96 | 22.96 | 0.17% | 1,648 |
| Jul 14, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.11% | 182 |
| Jul 13, 2026 | 21.39 | 23.67 | 21.39 | 22.67 | 22.67 | -4.43% | 4,253 |
| Jul 10, 2026 | 24.66 | 24.66 | 23.70 | 23.72 | 23.72 | -4.14% | 718 |
| Jul 9, 2026 | 25.17 | 25.25 | 24.75 | 24.75 | 24.75 | -2.00% | 2,840 |
| Jul 8, 2026 | 25.39 | 25.39 | 25.25 | 25.25 | 25.25 | -2.17% | 3,644 |
| Jul 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.39% | 1,140 |
| Jul 6, 2026 | 24.24 | 26.23 | 24.24 | 25.91 | 25.91 | 9.60% | 4,560 |
| Jun 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.92% | 3,464 |
| Jun 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.04% | 5,397 |
| Jun 26, 2026 | 21.08 | 22.59 | 21.08 | 22.51 | 22.51 | 7.14% | 3,333 |
| Jun 25, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -4.89% | 1,007 |
| Jun 24, 2026 | 21.85 | 22.09 | 21.85 | 22.09 | 22.09 | 1.05% | 2,697 |
| Jun 23, 2026 | 22.00 | 22.00 | 21.78 | 21.86 | 21.86 | -2.41% | 2,340 |
| Jun 22, 2026 | 22.52 | 22.52 | 22.40 | 22.40 | 22.40 | 0.22% | 3,324 |
| Jun 18, 2026 | 22.23 | 22.35 | 22.22 | 22.35 | 22.35 | 1.64% | 1,519 |
| Jun 17, 2026 | 22.98 | 22.98 | 21.99 | 21.99 | 21.99 | -1.12% | 2,586 |
| Jun 16, 2026 | 22.62 | 22.62 | 22.23 | 22.24 | 22.24 | -3.66% | 87,025 |