Magellan Aerospace Corporation (MALJF)
OTCMKTS · Delayed Price · Currency is USD
24.66
+0.59 (2.45%)
At close: Sep 25, 2026
MALJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.45% | 210 |
| Sep 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.56% | 337 |
| Sep 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.46% | 2,046 |
| Sep 21, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.04% | 7,842 |
| Sep 14, 2026 | 23.34 | 23.86 | 23.25 | 23.86 | 23.82 | 2.82% | 929 |
| Sep 10, 2026 | 23.73 | 23.73 | 23.20 | 23.20 | 23.17 | 0.59% | 646 |
| Sep 9, 2026 | 23.10 | 23.17 | 23.07 | 23.07 | 23.03 | -1.61% | 2,817 |
| Sep 4, 2026 | 23.42 | 23.44 | 23.42 | 23.44 | 23.41 | 3.59% | 2,872 |
| Sep 3, 2026 | 22.64 | 22.64 | 22.63 | 22.63 | 22.60 | - | 2,716 |
| Sep 2, 2026 | 23.09 | 23.09 | 22.63 | 22.63 | 22.60 | -3.66% | 9,714 |
| Sep 1, 2026 | 23.50 | 23.50 | 23.01 | 23.49 | 23.45 | -1.34% | 19,767 |
| Aug 31, 2026 | 23.10 | 23.81 | 23.02 | 23.81 | 23.77 | 0.42% | 2,496 |
| Aug 28, 2026 | 24.00 | 24.14 | 23.65 | 23.71 | 23.68 | -1.41% | 2,827 |
| Aug 27, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.01 | -1.27% | 2,699 |
| Aug 26, 2026 | 24.10 | 24.36 | 24.10 | 24.36 | 24.32 | 5.27% | 3,520 |
| Aug 25, 2026 | 23.18 | 23.18 | 22.84 | 23.14 | 23.11 | 0.89% | 6,378 |
| Aug 24, 2026 | 24.60 | 24.60 | 22.94 | 22.94 | 22.90 | -9.49% | 23,741 |
| Aug 21, 2026 | 25.03 | 25.34 | 25.03 | 25.34 | 25.30 | -0.37% | 3,988 |
| Aug 20, 2026 | 25.61 | 25.70 | 25.37 | 25.44 | 25.40 | -5.00% | 6,615 |
| Aug 19, 2026 | 28.56 | 28.56 | 26.78 | 26.78 | 26.73 | -6.00% | 6,661 |
| Aug 18, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.44 | -3.87% | 6,524 |
| Aug 17, 2026 | 30.36 | 30.36 | 29.59 | 29.63 | 29.59 | -4.14% | 7,192 |
| Aug 14, 2026 | 31.34 | 32.54 | 30.91 | 30.91 | 30.86 | 3.31% | 17,179 |
| Aug 13, 2026 | 29.42 | 29.92 | 28.03 | 29.92 | 29.88 | 10.20% | 12,082 |
| Aug 12, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.11 | -6.18% | 1,658 |
| Aug 7, 2026 | 28.00 | 28.98 | 28.00 | 28.94 | 28.89 | 4.13% | 8,626 |
| Aug 6, 2026 | 27.78 | 27.99 | 27.78 | 27.79 | 27.75 | 1.76% | 7,072 |
| Aug 5, 2026 | 26.87 | 27.31 | 26.87 | 27.31 | 27.27 | 1.60% | 12,761 |
| Aug 4, 2026 | 25.22 | 27.05 | 25.22 | 26.88 | 26.84 | 9.42% | 10,483 |
| Jul 30, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.53 | -2.40% | 2,732 |
| Jul 29, 2026 | 24.70 | 25.17 | 24.70 | 25.17 | 25.13 | -1.06% | 863 |
| Jul 28, 2026 | 25.82 | 25.82 | 25.38 | 25.44 | 25.40 | -0.90% | 3,591 |
| Jul 27, 2026 | 25.27 | 25.89 | 25.24 | 25.67 | 25.63 | 2.89% | 24,487 |
| Jul 24, 2026 | 25.03 | 25.43 | 24.95 | 24.95 | 24.91 | 1.84% | 1,403 |
| Jul 23, 2026 | 24.71 | 24.71 | 24.50 | 24.50 | 24.46 | 0.37% | 1,364 |
| Jul 22, 2026 | 24.35 | 24.41 | 24.35 | 24.41 | 24.37 | -0.20% | 4,096 |
| Jul 21, 2026 | 23.88 | 24.65 | 23.88 | 24.46 | 24.42 | 7.28% | 10,320 |
| Jul 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | -0.09% | 606 |
| Jul 17, 2026 | 22.50 | 22.82 | 22.50 | 22.82 | 22.79 | -0.61% | 6,107 |
| Jul 15, 2026 | 22.96 | 22.97 | 22.96 | 22.96 | 22.93 | 0.17% | 1,648 |
| Jul 14, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.89 | 1.11% | 2,040 |
| Jul 13, 2026 | 21.39 | 23.67 | 21.39 | 22.67 | 22.64 | -4.43% | 4,253 |
| Jul 10, 2026 | 24.66 | 24.66 | 23.70 | 23.72 | 23.68 | -4.14% | 3,442 |
| Jul 9, 2026 | 25.17 | 25.25 | 24.75 | 24.75 | 24.71 | -2.00% | 2,840 |
| Jul 8, 2026 | 25.39 | 25.39 | 25.25 | 25.25 | 25.21 | -2.17% | 3,644 |
| Jul 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.77 | -0.39% | 1,140 |
| Jul 6, 2026 | 24.24 | 26.23 | 24.24 | 25.91 | 25.87 | 9.60% | 4,568 |
| Jun 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.60 | 2.92% | 3,464 |
| Jun 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.94 | 2.04% | 5,397 |
| Jun 26, 2026 | 21.08 | 22.59 | 21.08 | 22.51 | 22.48 | 7.14% | 10,477 |