Skip to main content
logo
Magellan Aerospace Corporation (MALJF)
OTCMKTS · Delayed Price · Currency is USD
23.74
+0.96 (4.21%)
Nov 9, 2026, 2:38 PM EST

MALJF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202623.2723.7423.2723.7423.745.22%2,258
Nov 6, 202622.5722.5722.5622.5622.560.32%10,132
Nov 5, 202623.8523.8522.4622.4922.49-6.64%25,186
Nov 4, 202624.5424.5423.8924.0924.09-2.90%36,967
Nov 3, 202624.6324.8124.6324.8124.815.26%6,402
Nov 2, 202624.0324.0323.5723.5723.57-1.01%953
Oct 30, 202625.0025.0023.7023.8123.81-6.15%7,304
Oct 29, 202625.3025.3725.3025.3725.37-0.15%999
Oct 28, 202625.3625.4325.1825.4125.414.13%9,402
Oct 27, 202624.3824.4024.3824.4024.401.33%1,810
Oct 26, 202623.7024.0823.7024.0824.081.18%2,728
Oct 23, 202623.4223.8023.4223.8023.80-2.58%5,384
Oct 21, 202624.4324.4324.4324.4324.434.27%928
Oct 20, 202623.8523.8523.4323.4323.430.39%827
Oct 19, 202623.4223.5023.3423.3423.341.39%9,167
Oct 16, 202622.7023.0322.6923.0223.022.08%6,652
Oct 15, 202621.4222.5521.3322.5522.550.36%5,358
Oct 13, 202621.7322.4721.7322.4722.472.59%2,070
Oct 12, 202621.9021.9021.9021.9021.90-0.35%250
Oct 9, 202621.5322.0321.5321.9821.98-0.14%3,434
Oct 8, 202622.0422.1722.0122.0122.01-2.05%6,393
Oct 7, 202622.1222.9322.1222.4722.47-3.73%3,792
Oct 1, 202623.2023.3423.0623.3423.34-4.50%2,378
Sep 28, 202624.4524.4524.4424.4424.44-0.89%4,675
Sep 25, 202624.6624.6624.6624.6624.662.45%909
Sep 24, 202624.0724.0724.0724.0724.071.56%337
Sep 23, 202623.7023.7023.7023.7023.70-0.46%2,046
Sep 21, 202623.8123.8123.8123.8123.81-0.04%7,842
Sep 14, 202623.3423.8623.2523.8623.822.82%929
Sep 10, 202623.7323.7323.2023.2023.170.59%646
Sep 9, 202623.1023.1723.0723.0723.03-1.61%2,817
Sep 4, 202623.4223.4423.4223.4423.413.59%2,872
Sep 3, 202622.6422.6422.6322.6322.60-2,716
Sep 2, 202623.0923.0922.6322.6322.60-3.66%9,714
Sep 1, 202623.5023.5023.0123.4923.46-1.34%19,767
Aug 31, 202623.1023.8123.0223.8123.770.42%2,496
Aug 28, 202624.0024.1423.6523.7123.68-1.41%2,827
Aug 27, 202624.0524.0524.0524.0524.01-1.27%2,699
Aug 26, 202624.1024.3624.1024.3624.325.27%3,520
Aug 25, 202623.1823.1822.8423.1423.110.89%6,378
Aug 24, 202624.6024.6022.9422.9422.90-9.49%23,741
Aug 21, 202625.0325.3425.0325.3425.30-0.37%3,988
Aug 20, 202625.6125.7025.3725.4425.40-5.00%6,615
Aug 19, 202628.5628.5626.7826.7826.74-6.00%6,661
Aug 18, 202628.4928.4928.4928.4928.44-3.87%6,524
Aug 17, 202630.3630.3629.5929.6329.59-4.14%7,192
Aug 14, 202631.3432.5430.9130.9130.863.31%17,179
Aug 13, 202629.4229.9228.0329.9229.8810.20%12,082
Aug 12, 202627.1027.1527.1027.1527.11-6.18%1,658
Aug 7, 202628.0028.9828.0028.9428.904.13%8,626