Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.01	10.18	9.84	10.00	10.00	-0.20%	9,264
Feb 20, 2025	10.01	10.28	10.01	10.02	10.02	-0.20%	6,900
Feb 19, 2025	9.78	10.17	9.78	10.04	10.04	2.45%	8,100
Feb 18, 2025	9.78	9.80	9.78	9.80	9.80	0.41%	1,400
Feb 14, 2025	9.75	9.87	9.74	9.76	9.76	0.10%	7,714
Feb 13, 2025	9.66	9.89	9.65	9.75	9.75	3.39%	50,200
Feb 12, 2025	9.43	9.67	9.37	9.43	9.43	-1.15%	5,000
Feb 11, 2025	9.23	9.74	9.23	9.54	9.54	1.38%	5,416
Feb 10, 2025	9.54	9.58	9.41	9.41	9.41	-2.39%	3,428
Feb 7, 2025	9.75	9.75	9.58	9.64	9.64	-1.13%	7,200
Feb 6, 2025	9.77	9.78	9.56	9.75	9.75	0.31%	3,310
Feb 5, 2025	9.60	9.75	9.48	9.72	9.72	1.25%	13,805
Feb 4, 2025	9.19	9.64	9.19	9.60	9.60	5.03%	14,445
Feb 3, 2025	9.30	9.34	9.06	9.14	9.14	-5.28%	20,717
Jan 31, 2025	9.90	9.90	9.65	9.65	9.65	-2.53%	12,000
Jan 30, 2025	9.88	9.90	9.72	9.90	9.90	1.23%	4,700
Jan 29, 2025	9.61	9.89	9.61	9.78	9.78	0.10%	1,839
Jan 28, 2025	9.63	9.89	9.63	9.77	9.77	0.10%	8,136
Jan 27, 2025	9.62	9.97	9.62	9.76	9.76	-2.89%	7,043
Jan 24, 2025	10.03	10.20	9.95	10.05	10.05	-0.59%	4,145
Jan 23, 2025	10.29	10.29	10.02	10.11	10.11	-0.88%	2,407
Jan 22, 2025	10.28	10.28	10.20	10.20	10.20	0.89%	2,200
Jan 21, 2025	9.90	10.11	9.74	10.11	10.11	2.22%	3,046
Jan 20, 2025	9.54	9.89	9.54	9.89	9.89	0.41%	12,400
Jan 17, 2025	10.00	10.00	9.75	9.85	9.85	-0.40%	19,823
Jan 16, 2025	10.05	10.06	9.69	9.89	9.89	-1.59%	13,700
Jan 15, 2025	10.25	10.25	10.04	10.05	10.05	-0.79%	5,100
Jan 14, 2025	10.10	10.16	10.05	10.13	10.13	0.30%	3,700
Jan 13, 2025	10.55	10.55	10.05	10.10	10.10	-3.35%	11,700
Jan 10, 2025	10.50	10.52	10.42	10.45	10.45	-0.38%	4,217
Jan 9, 2025	10.57	10.60	10.40	10.49	10.49	-	7,900
Jan 8, 2025	11.00	11.00	10.40	10.49	10.49	-4.46%	11,718
Jan 7, 2025	10.48	11.00	10.34	10.98	10.98	5.58%	22,900
Jan 6, 2025	10.46	10.48	10.11	10.40	10.40	-0.29%	14,542
Jan 3, 2025	10.50	10.51	10.40	10.43	10.43	-0.19%	1,217
Jan 2, 2025	10.17	10.49	10.17	10.45	10.45	3.77%	7,115
Dec 31, 2024	9.60	10.07	9.60	10.07	10.07	5.89%	4,103
Dec 30, 2024	9.47	9.55	9.40	9.51	9.51	0.11%	18,322
Dec 27, 2024	9.54	9.55	9.40	9.50	9.50	-0.52%	6,500
Dec 24, 2024	9.26	9.55	9.26	9.55	9.55	3.13%	7,500
Dec 23, 2024	9.61	9.76	9.22	9.26	9.26	-2.94%	23,000
Dec 20, 2024	9.35	9.61	9.35	9.54	9.54	-0.10%	4,621
Dec 19, 2024	9.73	9.73	9.30	9.55	9.55	-1.75%	17,527
Dec 18, 2024	10.33	10.33	9.65	9.72	9.72	-5.36%	27,436
Dec 17, 2024	10.33	10.45	10.25	10.27	10.27	-0.77%	10,300
Dec 16, 2024	10.52	10.54	10.26	10.35	10.32	-2.17%	10,800
Dec 13, 2024	10.70	10.71	10.58	10.58	10.55	-1.21%	2,400
Dec 12, 2024	10.78	10.80	10.64	10.71	10.68	-0.28%	7,147
Dec 11, 2024	10.82	10.82	10.74	10.74	10.71	-0.65%	4,400
Dec 10, 2024	10.77	10.89	10.74	10.81	10.78	-0.37%	6,111
Dec 9, 2024	10.93	10.93	10.80	10.85	10.82	-0.46%	5,600
Dec 6, 2024	10.71	10.90	10.67	10.90	10.87	1.68%	24,413
Dec 5, 2024	10.42	10.85	10.42	10.72	10.69	2.88%	10,500
Dec 4, 2024	10.53	10.55	10.27	10.42	10.39	-0.86%	6,600
Dec 3, 2024	10.59	10.62	10.51	10.51	10.48	-0.66%	5,200
Dec 2, 2024	10.77	10.78	10.58	10.58	10.55	-1.67%	8,900
Nov 29, 2024	10.76	10.79	10.74	10.76	10.73	-	6,500
Nov 28, 2024	10.59	10.76	10.56	10.76	10.73	1.61%	3,706
Nov 27, 2024	10.62	10.89	10.55	10.59	10.56	-0.75%	7,600
Nov 26, 2024	10.61	10.89	10.61	10.67	10.64	-0.09%	6,700
Nov 25, 2024	10.89	10.89	10.49	10.68	10.65	-0.56%	12,724
Nov 22, 2024	10.51	10.82	10.30	10.74	10.71	-0.74%	10,400
Nov 21, 2024	10.99	10.99	10.71	10.82	10.79	-0.28%	2,325
Nov 20, 2024	10.54	10.85	10.54	10.85	10.82	0.65%	8,600
Nov 19, 2024	10.92	10.96	10.17	10.78	10.75	-0.37%	25,200
Nov 18, 2024	10.51	10.84	10.51	10.82	10.79	1.41%	5,500
Nov 15, 2024	10.73	10.73	10.35	10.67	10.64	-1.20%	8,532
Nov 14, 2024	10.62	10.85	10.62	10.80	10.77	0.93%	5,743
Nov 13, 2024	10.75	10.88	10.70	10.70	10.67	-0.28%	10,545
Nov 12, 2024	10.96	10.97	10.62	10.73	10.70	-0.83%	12,900
Nov 11, 2024	10.79	10.96	10.50	10.82	10.79	1.88%	40,600
Nov 8, 2024	10.94	10.94	10.62	10.62	10.59	-1.21%	17,000
Nov 7, 2024	10.29	10.75	10.21	10.75	10.72	5.81%	39,000
Nov 6, 2024	10.41	10.47	10.16	10.16	10.14	-1.84%	13,606
Nov 5, 2024	10.18	10.35	10.05	10.35	10.32	2.27%	14,300
Nov 4, 2024	10.31	10.41	10.12	10.12	10.10	-2.03%	4,300
Nov 1, 2024	10.45	10.52	10.33	10.33	10.31	-0.96%	5,800
Oct 31, 2024	10.61	10.61	10.35	10.43	10.40	-0.67%	5,800
Oct 30, 2024	10.32	10.50	10.25	10.50	10.47	0.86%	4,629
Oct 29, 2024	10.49	10.50	10.38	10.41	10.38	-0.19%	6,800
Oct 28, 2024	10.53	10.53	10.41	10.43	10.40	-0.95%	1,628
Oct 25, 2024	10.28	10.64	10.25	10.53	10.50	2.63%	12,100
Oct 24, 2024	10.34	10.36	10.25	10.26	10.24	-	3,711
Oct 23, 2024	10.45	10.45	10.26	10.26	10.24	-2.29%	5,113
Oct 22, 2024	10.15	10.55	10.15	10.50	10.47	2.24%	15,601
Oct 21, 2024	10.65	10.65	10.18	10.27	10.25	-3.66%	9,400
Oct 18, 2024	11.00	11.00	10.66	10.66	10.63	-3.53%	18,214
Oct 17, 2024	10.85	11.05	10.76	11.05	11.02	1.84%	60,208
Oct 16, 2024	10.63	10.88	10.50	10.85	10.82	3.73%	37,900
Oct 15, 2024	10.40	10.73	10.40	10.46	10.43	-0.38%	17,714
Oct 11, 2024	10.05	10.50	10.05	10.50	10.47	2.34%	34,101
Oct 10, 2024	9.81	10.26	9.81	10.26	10.24	6.32%	30,807
Oct 9, 2024	9.50	9.82	9.50	9.65	9.63	2.44%	9,128
Oct 8, 2024	9.40	9.55	9.38	9.42	9.40	-0.32%	8,900
Oct 7, 2024	9.38	9.45	9.37	9.45	9.43	-	5,324
Oct 4, 2024	9.32	9.45	9.32	9.45	9.43	1.39%	6,320
Oct 3, 2024	9.32	9.39	9.32	9.32	9.30	0.22%	5,505
Oct 2, 2024	9.33	9.39	9.30	9.30	9.28	-0.85%	16,540
Oct 1, 2024	9.23	9.38	9.17	9.38	9.36	0.97%	3,402
Sep 30, 2024	9.29	9.35	9.15	9.29	9.27	0.11%	20,200