Magellan Aerospace Corporation (TSX:MAL)
Canada · Delayed Price · Currency is CAD 17.11
+0.23 (1.36%)
Nov 7, 2025, 3:59 PM EST
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.88 | 17.27 | 16.60 | 17.11 | 17.11 | 1.36% | 32,841 |
| Nov 6, 2025 | 16.99 | 16.99 | 16.84 | 16.88 | 16.88 | -1.17% | 20,900 |
| Nov 5, 2025 | 16.76 | 17.09 | 16.76 | 17.08 | 17.08 | 0.83% | 10,800 |
| Nov 4, 2025 | 16.84 | 16.94 | 16.67 | 16.94 | 16.94 | -2.59% | 8,300 |
| Nov 3, 2025 | 17.13 | 17.39 | 17.01 | 17.39 | 17.39 | 0.93% | 24,400 |
| Oct 31, 2025 | 17.13 | 17.35 | 17.10 | 17.23 | 17.23 | 0.76% | 15,400 |
| Oct 30, 2025 | 17.23 | 17.51 | 17.10 | 17.10 | 17.10 | -2.79% | 14,734 |
| Oct 29, 2025 | 17.87 | 17.87 | 17.31 | 17.59 | 17.59 | -1.51% | 24,100 |
| Oct 28, 2025 | 17.77 | 18.14 | 17.77 | 17.86 | 17.86 | 0.22% | 24,832 |
| Oct 27, 2025 | 17.50 | 18.00 | 17.49 | 17.82 | 17.82 | 1.71% | 55,140 |
| Oct 24, 2025 | 16.63 | 17.65 | 16.63 | 17.52 | 17.52 | 2.22% | 31,422 |
| Oct 23, 2025 | 16.43 | 17.24 | 16.41 | 17.14 | 17.14 | 4.70% | 23,936 |
| Oct 22, 2025 | 15.79 | 16.77 | 15.79 | 16.37 | 16.37 | 1.11% | 64,800 |
| Oct 21, 2025 | 16.31 | 16.31 | 15.86 | 16.19 | 16.19 | - | 9,300 |
| Oct 20, 2025 | 15.90 | 16.41 | 15.89 | 16.19 | 16.19 | 0.68% | 13,400 |
| Oct 17, 2025 | 16.17 | 16.20 | 15.95 | 16.08 | 16.08 | -0.80% | 8,900 |
| Oct 16, 2025 | 16.65 | 16.81 | 16.11 | 16.21 | 16.21 | -2.58% | 22,100 |
| Oct 15, 2025 | 17.00 | 17.00 | 16.42 | 16.64 | 16.64 | -1.60% | 16,229 |
| Oct 14, 2025 | 17.39 | 17.39 | 16.70 | 16.91 | 16.91 | 1.56% | 18,639 |
| Oct 10, 2025 | 17.27 | 17.27 | 16.65 | 16.65 | 16.65 | -3.48% | 14,245 |
| Oct 9, 2025 | 17.70 | 17.70 | 17.24 | 17.25 | 17.25 | -1.71% | 22,829 |
| Oct 8, 2025 | 17.06 | 17.87 | 17.06 | 17.55 | 17.55 | 2.99% | 31,415 |
| Oct 7, 2025 | 17.36 | 17.36 | 16.92 | 17.04 | 17.04 | -2.35% | 12,202 |
| Oct 6, 2025 | 17.47 | 17.65 | 16.90 | 17.45 | 17.45 | 1.10% | 33,000 |
| Oct 3, 2025 | 17.02 | 17.51 | 17.02 | 17.26 | 17.26 | 1.41% | 32,700 |
| Oct 2, 2025 | 16.74 | 17.05 | 16.74 | 17.02 | 17.02 | 2.65% | 21,800 |
| Oct 1, 2025 | 16.29 | 16.70 | 16.28 | 16.58 | 16.58 | 1.34% | 20,737 |
| Sep 30, 2025 | 16.25 | 16.38 | 15.94 | 16.36 | 16.36 | 0.86% | 30,800 |
| Sep 29, 2025 | 16.45 | 16.56 | 16.11 | 16.22 | 16.22 | -0.67% | 49,213 |
| Sep 26, 2025 | 16.69 | 16.69 | 16.31 | 16.33 | 16.33 | 0.43% | 45,200 |
| Sep 25, 2025 | 16.79 | 16.93 | 16.21 | 16.26 | 16.26 | -1.87% | 33,707 |
| Sep 24, 2025 | 16.85 | 17.14 | 16.54 | 16.57 | 16.57 | -2.13% | 20,900 |
| Sep 23, 2025 | 16.97 | 17.18 | 16.80 | 16.93 | 16.93 | -0.47% | 43,332 |
| Sep 22, 2025 | 16.56 | 17.09 | 16.56 | 17.01 | 17.01 | 1.55% | 30,304 |
| Sep 19, 2025 | 16.84 | 16.90 | 16.52 | 16.75 | 16.75 | 0.36% | 14,900 |
| Sep 18, 2025 | 16.49 | 17.12 | 16.49 | 16.69 | 16.69 | 1.21% | 44,900 |
| Sep 17, 2025 | 16.43 | 16.68 | 16.40 | 16.49 | 16.49 | 0.24% | 26,200 |
| Sep 16, 2025 | 16.92 | 16.92 | 16.45 | 16.45 | 16.45 | -2.95% | 27,215 |
| Sep 15, 2025 | 16.89 | 17.13 | 16.67 | 16.95 | 16.90 | -0.12% | 28,200 |
| Sep 12, 2025 | 17.00 | 17.29 | 16.94 | 16.97 | 16.92 | -2.08% | 30,016 |
| Sep 11, 2025 | 17.31 | 17.66 | 17.14 | 17.33 | 17.28 | -0.35% | 48,700 |
| Sep 10, 2025 | 16.78 | 17.46 | 16.75 | 17.39 | 17.34 | 3.57% | 68,100 |
| Sep 9, 2025 | 16.72 | 16.89 | 16.52 | 16.79 | 16.74 | 0.42% | 43,000 |
| Sep 8, 2025 | 16.33 | 16.78 | 16.18 | 16.72 | 16.67 | 2.14% | 51,800 |
| Sep 5, 2025 | 16.06 | 16.50 | 16.06 | 16.37 | 16.32 | 1.68% | 23,820 |
| Sep 4, 2025 | 15.79 | 16.16 | 15.79 | 16.10 | 16.05 | 1.83% | 21,300 |
| Sep 3, 2025 | 15.73 | 16.08 | 15.68 | 15.81 | 15.76 | 0.64% | 17,931 |
| Sep 2, 2025 | 15.94 | 16.00 | 15.65 | 15.71 | 15.66 | -1.44% | 24,704 |
| Aug 29, 2025 | 15.62 | 15.97 | 15.61 | 15.94 | 15.89 | 1.79% | 23,916 |
| Aug 28, 2025 | 15.66 | 15.79 | 15.50 | 15.66 | 15.61 | 0.71% | 34,600 |