Magellan Aerospace Corporation (MALJF)
OTCMKTS · Delayed Price · Currency is USD
23.21
+0.39 (1.71%)
Jul 20, 2026, 4:00 PM EST
MALJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 23.71 | 23.74 | 23.12 | 23.12 | 23.08 | 0.22% | 2,050 |
| Jun 12, 2026 | 23.51 | 23.51 | 23.07 | 23.07 | 23.03 | 2.31% | 3,522 |
| Jun 11, 2026 | 22.00 | 22.55 | 22.00 | 22.55 | 22.52 | 2.50% | 1,323 |
| Jun 10, 2026 | 22.79 | 22.79 | 22.00 | 22.00 | 21.97 | -4.01% | 1,071 |
| Jun 9, 2026 | 24.61 | 24.75 | 22.92 | 22.92 | 22.88 | -5.52% | 20,346 |
| Jun 8, 2026 | 24.30 | 24.55 | 24.00 | 24.26 | 24.22 | 6.45% | 3,400 |
| Jun 5, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.75 | -2.48% | 259 |
| Jun 4, 2026 | 23.80 | 23.80 | 23.37 | 23.37 | 23.33 | -3.91% | 1,447 |
| Jun 2, 2026 | 23.20 | 24.48 | 23.20 | 24.32 | 24.28 | 4.83% | 6,906 |
| Jun 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | -1.74% | 309 |
| May 29, 2026 | 23.07 | 23.72 | 23.07 | 23.61 | 23.57 | 0.15% | 1,117 |
| May 28, 2026 | 21.59 | 23.81 | 21.59 | 23.58 | 23.54 | 7.89% | 4,644 |
| May 27, 2026 | 22.38 | 22.38 | 21.85 | 21.85 | 21.82 | 0.20% | 553 |
| May 26, 2026 | 22.27 | 22.27 | 21.81 | 21.81 | 21.77 | 2.72% | 2,210 |
| May 22, 2026 | 20.72 | 21.58 | 20.72 | 21.23 | 21.20 | 2.02% | 5,696 |
| May 21, 2026 | 19.67 | 21.03 | 19.59 | 20.81 | 20.78 | 4.84% | 4,466 |
| May 19, 2026 | 18.94 | 19.95 | 18.94 | 19.85 | 19.82 | 3.93% | 2,325 |
| May 18, 2026 | 20.12 | 20.12 | 19.10 | 19.10 | 19.07 | -2.45% | 1,310 |
| May 15, 2026 | 18.82 | 19.75 | 18.82 | 19.58 | 19.55 | 8.60% | 3,835 |
| May 14, 2026 | 17.97 | 18.03 | 17.97 | 18.03 | 18.00 | 0.11% | 3,176 |
| May 13, 2026 | 17.85 | 18.01 | 17.85 | 18.01 | 17.98 | -0.55% | 216 |
| May 12, 2026 | 19.00 | 19.00 | 18.11 | 18.11 | 18.08 | -3.16% | 589 |
| May 11, 2026 | 19.06 | 19.88 | 18.43 | 18.70 | 18.67 | -5.22% | 4,191 |
| May 7, 2026 | 19.99 | 19.99 | 19.73 | 19.73 | 19.70 | 0.56% | 2,504 |
| May 6, 2026 | 19.11 | 19.68 | 19.11 | 19.62 | 19.59 | 2.67% | 2,274 |
| May 5, 2026 | 18.59 | 19.11 | 18.59 | 19.11 | 19.08 | 3.80% | 901 |
| May 1, 2026 | 18.60 | 18.60 | 18.41 | 18.41 | 18.38 | - | 1,642 |
| Apr 30, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.38 | -1.48% | 1,500 |
| Apr 28, 2026 | 20.24 | 20.24 | 18.69 | 18.69 | 18.66 | 2.14% | 235 |
| Apr 27, 2026 | 18.49 | 18.50 | 18.29 | 18.29 | 18.27 | -1.15% | 2,182 |