Magellan Aerospace Corporation (TSX:MAL)
Canada · Delayed Price · Currency is CAD 17.55
+0.51 (2.99%)
Oct 8, 2025, 4:00 PM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.06 | 17.87 | 17.06 | 17.61 | 17.61 | 3.35% | 27,924 |
| 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 |
| Aug 27, 2025 | 15.55 | 15.79 | 15.51 | 15.55 | 15.50 | -0.19% | 10,000 |
| Aug 26, 2025 | 15.61 | 15.79 | 15.56 | 15.58 | 15.53 | 0.71% | 11,622 |
| Aug 25, 2025 | 15.69 | 16.00 | 15.16 | 15.47 | 15.42 | -2.34% | 27,443 |
| Aug 22, 2025 | 15.55 | 15.88 | 15.54 | 15.84 | 15.79 | 2.86% | 26,800 |
| Aug 21, 2025 | 15.42 | 15.74 | 15.16 | 15.40 | 15.35 | 1.78% | 29,500 |
| Aug 20, 2025 | 15.53 | 15.61 | 15.05 | 15.13 | 15.09 | -2.39% | 35,800 |
| Aug 19, 2025 | 15.61 | 15.61 | 15.32 | 15.50 | 15.45 | - | 28,100 |
| Aug 18, 2025 | 15.41 | 15.78 | 15.12 | 15.50 | 15.45 | 0.06% | 44,435 |
| Aug 15, 2025 | 15.40 | 15.70 | 15.30 | 15.49 | 15.44 | -1.21% | 47,300 |
| Aug 14, 2025 | 15.70 | 16.28 | 15.55 | 15.68 | 15.63 | -0.70% | 57,812 |
| Aug 13, 2025 | 16.56 | 16.56 | 15.11 | 15.79 | 15.74 | -8.20% | 168,200 |
| Aug 12, 2025 | 16.94 | 17.31 | 16.94 | 17.20 | 17.15 | 1.47% | 21,400 |
| Aug 11, 2025 | 16.97 | 17.04 | 16.70 | 16.95 | 16.90 | -0.59% | 31,900 |
| Aug 8, 2025 | 17.24 | 17.30 | 16.96 | 17.05 | 17.00 | -0.58% | 22,644 |
| Aug 7, 2025 | 17.16 | 17.16 | 16.99 | 17.15 | 17.10 | 0.41% | 7,400 |
| Aug 6, 2025 | 17.15 | 17.29 | 16.95 | 17.08 | 17.03 | -0.76% | 67,337 |
| Aug 5, 2025 | 17.99 | 17.99 | 17.01 | 17.21 | 17.16 | -0.06% | 29,200 |
| Aug 1, 2025 | 16.85 | 17.33 | 16.84 | 17.22 | 17.17 | 0.82% | 10,138 |
| Jul 31, 2025 | 17.12 | 17.14 | 16.85 | 17.08 | 17.03 | 0.77% | 13,700 |
| Jul 30, 2025 | 16.51 | 17.08 | 16.51 | 16.95 | 16.90 | 0.95% | 30,201 |
| Jul 29, 2025 | 16.52 | 16.90 | 16.52 | 16.79 | 16.74 | 0.66% | 21,902 |