Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	18.01	18.22	17.90	18.22	18.22	-0.05%	20,022
Jul 10, 2025	18.30	18.30	18.01	18.23	18.23	-0.38%	20,911
Jul 9, 2025	18.67	18.67	18.08	18.30	18.30	-2.03%	58,226
Jul 8, 2025	19.04	19.04	18.52	18.68	18.68	-1.48%	14,000
Jul 7, 2025	19.03	19.44	18.96	18.96	18.96	-1.20%	21,300
Jul 4, 2025	18.95	19.20	18.95	19.19	19.19	1.27%	10,138
Jul 3, 2025	19.10	19.20	18.89	18.95	18.95	-0.79%	11,500
Jul 2, 2025	19.08	19.46	18.86	19.10	19.10	-1.04%	24,103
Jun 30, 2025	18.64	19.48	18.62	19.30	19.30	4.04%	44,725
Jun 27, 2025	19.60	19.60	18.31	18.55	18.55	-5.31%	46,514
Jun 26, 2025	19.09	19.68	19.09	19.59	19.59	3.38%	49,816
Jun 25, 2025	18.95	19.17	18.66	18.95	18.95	0.58%	17,000
Jun 24, 2025	18.89	18.93	18.66	18.84	18.84	0.80%	26,700
Jun 23, 2025	18.61	19.22	18.56	18.69	18.69	0.65%	29,600
Jun 20, 2025	18.55	18.64	18.30	18.57	18.57	0.92%	14,000
Jun 19, 2025	18.40	18.81	18.35	18.40	18.40	-0.27%	9,717
Jun 18, 2025	18.75	18.76	18.44	18.45	18.45	-0.81%	18,800
Jun 17, 2025	18.81	19.06	18.37	18.60	18.60	-2.36%	32,000
Jun 16, 2025	18.05	19.09	18.05	19.05	19.05	5.95%	52,607
Jun 13, 2025	17.71	18.03	17.63	17.98	17.93	1.64%	30,900
Jun 12, 2025	18.01	18.17	17.69	17.69	17.64	-1.89%	14,405
Jun 11, 2025	18.00	18.30	17.81	18.03	17.98	0.73%	33,600
Jun 10, 2025	17.49	18.01	17.49	17.90	17.85	2.81%	56,900
Jun 9, 2025	17.30	17.50	17.20	17.41	17.36	1.63%	30,700
Jun 6, 2025	16.88	17.14	16.49	17.13	17.08	1.48%	55,400
Jun 5, 2025	17.16	17.16	16.68	16.88	16.83	-0.71%	31,422
Jun 4, 2025	17.58	17.58	16.77	17.00	16.95	-2.86%	28,941
Jun 3, 2025	16.71	17.57	16.71	17.50	17.45	3.73%	51,919
Jun 2, 2025	17.35	17.35	16.78	16.87	16.82	-2.43%	46,205
May 30, 2025	17.33	17.50	16.99	17.29	17.24	0.52%	67,600
May 29, 2025	17.39	17.39	16.97	17.20	17.15	-0.23%	21,725
May 28, 2025	16.95	17.35	16.85	17.24	17.19	2.93%	55,117
May 27, 2025	16.60	16.89	16.48	16.75	16.70	1.09%	45,800
May 26, 2025	16.86	16.86	16.38	16.57	16.52	-1.13%	17,025
May 23, 2025	16.29	16.98	16.29	16.76	16.71	2.82%	40,300
May 22, 2025	16.09	16.36	15.85	16.30	16.25	1.88%	75,800
May 21, 2025	15.68	16.20	15.60	16.00	15.96	1.59%	26,500
May 20, 2025	15.50	15.77	15.43	15.75	15.71	2.47%	33,607
May 16, 2025	15.45	15.53	15.21	15.37	15.33	-2.41%	36,700
May 15, 2025	15.90	16.38	15.62	15.75	15.71	-0.94%	21,000
May 14, 2025	16.00	16.21	15.55	15.90	15.86	-0.56%	36,749
May 13, 2025	15.16	15.99	14.85	15.99	15.95	5.47%	44,034
May 12, 2025	15.59	15.63	14.70	15.16	15.12	-2.13%	63,800
May 9, 2025	14.88	15.56	14.85	15.49	15.45	5.09%	48,000
May 8, 2025	14.15	14.87	14.10	14.74	14.70	4.24%	69,143
May 7, 2025	14.09	14.16	13.90	14.14	14.10	0.93%	47,302
May 6, 2025	14.05	14.38	13.85	14.01	13.97	-0.28%	54,346
May 5, 2025	13.99	14.32	13.69	14.05	14.01	1.08%	80,200
May 2, 2025	14.00	14.00	13.83	13.90	13.86	0.72%	42,430
May 1, 2025	13.80	13.99	13.70	13.80	13.76	1.47%	32,229