Magellan Aerospace Corporation (TSX:MAL)
Canada
· Delayed Price · Currency is CAD 12.73
-0.18 (-1.39%)
Mar 28, 2025, 3:59 PM EST
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.00 | 13.00 | 12.40 | 12.73 | 12.73 | -1.39% | 18,647 |
| Mar 27, 2025 | 12.51 | 13.00 | 12.51 | 12.91 | 12.91 | 0.47% | 14,900 |
| Mar 26, 2025 | 13.76 | 13.77 | 12.75 | 12.85 | 12.85 | -4.03% | 29,900 |
| Mar 25, 2025 | 12.60 | 13.86 | 12.45 | 13.39 | 13.39 | 7.98% | 59,700 |
| Mar 24, 2025 | 12.62 | 12.75 | 12.35 | 12.40 | 12.40 | 1.31% | 40,947 |
| Mar 21, 2025 | 12.39 | 12.40 | 11.83 | 12.24 | 12.24 | -0.49% | 19,604 |
| Mar 20, 2025 | 11.36 | 12.50 | 11.35 | 12.30 | 12.30 | 10.31% | 68,400 |
| Mar 19, 2025 | 11.00 | 11.15 | 10.95 | 11.15 | 11.15 | 2.29% | 18,400 |
| Mar 18, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.87 | 0.28% | 7,007 |
| Mar 17, 2025 | 10.98 | 10.98 | 10.85 | 10.87 | 10.85 | 1.59% | 26,400 |
| Mar 14, 2025 | 10.25 | 10.70 | 10.00 | 10.70 | 10.68 | 9.74% | 50,300 |
| Mar 13, 2025 | 9.88 | 9.88 | 9.75 | 9.75 | 9.73 | -1.71% | 1,505 |
| Mar 12, 2025 | 9.85 | 9.92 | 9.74 | 9.92 | 9.90 | 1.95% | 1,705 |
| Mar 11, 2025 | 9.69 | 10.00 | 9.64 | 9.73 | 9.71 | -0.10% | 21,614 |
| Mar 10, 2025 | 9.99 | 9.99 | 9.73 | 9.74 | 9.72 | -3.56% | 5,233 |
| Mar 7, 2025 | 9.97 | 10.13 | 9.90 | 10.10 | 10.08 | 1.51% | 6,600 |
| Mar 6, 2025 | 10.16 | 10.16 | 9.95 | 9.95 | 9.93 | -1.39% | 6,000 |
| Mar 5, 2025 | 9.92 | 10.16 | 9.90 | 10.09 | 10.07 | 1.82% | 5,341 |
| Mar 4, 2025 | 9.95 | 9.97 | 9.90 | 9.91 | 9.89 | -0.80% | 9,207 |
| Mar 3, 2025 | 10.13 | 10.13 | 9.94 | 9.99 | 9.97 | -0.40% | 10,117 |
| Feb 28, 2025 | 10.01 | 10.09 | 9.96 | 10.03 | 10.01 | -0.50% | 3,000 |
| Feb 27, 2025 | 10.14 | 10.15 | 10.00 | 10.08 | 10.06 | -0.20% | 2,900 |
| Feb 26, 2025 | 10.18 | 10.18 | 10.01 | 10.10 | 10.08 | 1.00% | 2,100 |
| Feb 25, 2025 | 10.18 | 10.18 | 9.99 | 10.00 | 9.98 | - | 2,040 |
| Feb 24, 2025 | 10.03 | 10.14 | 10.00 | 10.00 | 9.98 | - | 2,246 |
| Feb 21, 2025 | 10.01 | 10.18 | 9.84 | 10.00 | 9.98 | -0.20% | 9,300 |
| Feb 20, 2025 | 10.01 | 10.28 | 10.01 | 10.02 | 10.00 | -0.20% | 6,900 |
| Feb 19, 2025 | 9.78 | 10.17 | 9.78 | 10.04 | 10.02 | 2.45% | 8,100 |
| Feb 18, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.78 | 0.41% | 1,400 |
| Feb 14, 2025 | 9.75 | 9.87 | 9.74 | 9.76 | 9.74 | 0.10% | 7,714 |
| Feb 13, 2025 | 9.66 | 9.89 | 9.65 | 9.75 | 9.73 | 3.39% | 50,200 |
| Feb 12, 2025 | 9.43 | 9.67 | 9.37 | 9.43 | 9.41 | -1.15% | 5,000 |
| Feb 11, 2025 | 9.23 | 9.74 | 9.23 | 9.54 | 9.52 | 1.38% | 5,416 |
| Feb 10, 2025 | 9.54 | 9.58 | 9.41 | 9.41 | 9.39 | -2.39% | 3,428 |
| Feb 7, 2025 | 9.75 | 9.75 | 9.58 | 9.64 | 9.62 | -1.13% | 7,200 |
| Feb 6, 2025 | 9.77 | 9.78 | 9.56 | 9.75 | 9.73 | 0.31% | 3,310 |
| Feb 5, 2025 | 9.60 | 9.75 | 9.48 | 9.72 | 9.70 | 1.25% | 13,805 |
| Feb 4, 2025 | 9.19 | 9.64 | 9.19 | 9.60 | 9.58 | 5.03% | 14,445 |
| Feb 3, 2025 | 9.30 | 9.34 | 9.06 | 9.14 | 9.12 | -5.28% | 20,717 |
| Jan 31, 2025 | 9.90 | 9.90 | 9.65 | 9.65 | 9.63 | -2.53% | 12,000 |
| Jan 30, 2025 | 9.88 | 9.90 | 9.72 | 9.90 | 9.88 | 1.23% | 4,700 |
| Jan 29, 2025 | 9.61 | 9.89 | 9.61 | 9.78 | 9.76 | 0.10% | 1,839 |
| Jan 28, 2025 | 9.63 | 9.89 | 9.63 | 9.77 | 9.75 | 0.10% | 8,136 |
| Jan 27, 2025 | 9.62 | 9.97 | 9.62 | 9.76 | 9.74 | -2.89% | 7,043 |
| Jan 24, 2025 | 10.03 | 10.20 | 9.95 | 10.05 | 10.03 | -0.59% | 4,145 |
| Jan 23, 2025 | 10.29 | 10.29 | 10.02 | 10.11 | 10.09 | -0.88% | 2,407 |
| Jan 22, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.18 | 0.89% | 2,200 |
| Jan 21, 2025 | 9.90 | 10.11 | 9.74 | 10.11 | 10.09 | 2.22% | 3,046 |
| Jan 20, 2025 | 9.54 | 9.89 | 9.54 | 9.89 | 9.87 | 0.41% | 12,400 |
| Jan 17, 2025 | 10.00 | 10.00 | 9.75 | 9.85 | 9.83 | -0.40% | 19,822 |