Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	22.01	22.66	22.01	22.20	22.20	-2.37%	29,608
Mar 16, 2026	23.06	23.13	22.38	22.74	22.69	-1.30%	26,499
Mar 13, 2026	23.76	24.20	22.69	23.04	22.99	-4.00%	23,867
Mar 12, 2026	24.39	24.83	23.76	24.00	23.95	-2.44%	22,516
Mar 11, 2026	24.67	24.85	24.26	24.60	24.55	0.04%	16,805
Mar 10, 2026	23.77	25.18	23.40	24.59	24.54	3.41%	40,335
Mar 9, 2026	26.00	26.00	22.21	23.78	23.73	-3.33%	80,318
Mar 6, 2026	24.60	25.00	23.87	24.60	24.55	-0.53%	28,350
Mar 5, 2026	25.20	25.34	24.26	24.73	24.68	-2.33%	42,877
Mar 4, 2026	24.95	25.32	24.45	25.32	25.26	2.26%	36,023
Mar 3, 2026	24.38	25.02	23.95	24.76	24.71	-0.20%	32,625
Mar 2, 2026	24.54	25.50	24.38	24.81	24.76	1.27%	65,402
Feb 27, 2026	23.50	24.51	23.50	24.50	24.45	3.81%	71,308
Feb 26, 2026	22.55	23.67	22.44	23.60	23.55	4.66%	43,910
Feb 25, 2026	22.00	22.65	21.93	22.55	22.50	3.68%	43,022
Feb 24, 2026	20.66	21.86	20.65	21.75	21.70	3.18%	18,334
Feb 23, 2026	21.92	21.92	20.86	21.08	21.03	-2.86%	27,567
Feb 20, 2026	21.77	21.96	21.55	21.70	21.65	0.42%	21,107
Feb 19, 2026	22.39	22.44	21.19	21.61	21.56	-2.70%	37,247
Feb 18, 2026	22.49	22.92	22.03	22.21	22.16	1.88%	57,178
Feb 17, 2026	20.59	22.41	20.59	21.80	21.75	8.84%	50,926
Feb 13, 2026	19.76	20.47	19.76	20.03	19.99	0.40%	17,223
Feb 12, 2026	19.97	20.29	19.81	19.95	19.91	-0.10%	29,656
Feb 11, 2026	20.59	20.59	19.80	19.97	19.93	-0.15%	13,089
Feb 10, 2026	20.01	20.74	20.00	20.00	19.96	-0.74%	14,897
Feb 9, 2026	20.19	20.44	20.01	20.15	20.11	0.15%	30,277
Feb 6, 2026	19.00	20.49	18.75	20.12	20.08	5.95%	35,266
Feb 5, 2026	19.61	19.63	18.88	18.99	18.95	-3.75%	32,706
Feb 4, 2026	20.23	20.31	19.72	19.73	19.69	-2.52%	28,141
Feb 3, 2026	20.73	21.10	19.85	20.24	20.20	-1.80%	34,101
Feb 2, 2026	20.42	20.91	20.42	20.61	20.56	-1.01%	22,441
Jan 30, 2026	20.64	21.19	20.52	20.82	20.77	-2.21%	39,248
Jan 29, 2026	22.00	22.00	20.75	21.29	21.24	-3.23%	67,853
Jan 28, 2026	22.87	22.87	21.66	22.00	21.95	-0.72%	22,695
Jan 27, 2026	21.87	22.49	21.74	22.16	22.11	0.82%	46,293
Jan 26, 2026	23.00	23.33	21.83	21.98	21.93	-5.26%	90,746
Jan 23, 2026	23.39	23.49	23.11	23.20	23.15	-1.23%	23,551
Jan 22, 2026	23.50	23.61	23.14	23.49	23.44	1.38%	27,480
Jan 21, 2026	22.75	23.35	22.37	23.17	23.12	2.34%	36,717
Jan 20, 2026	22.60	22.67	22.40	22.64	22.59	-0.48%	21,284
Jan 19, 2026	22.74	22.80	22.22	22.75	22.70	0.04%	23,049
Jan 16, 2026	22.72	22.85	22.45	22.74	22.69	1.16%	48,925
Jan 15, 2026	22.18	22.98	21.78	22.48	22.43	1.72%	39,099
Jan 14, 2026	21.14	22.10	21.09	22.10	22.05	4.49%	39,348
Jan 13, 2026	20.27	21.15	20.21	21.15	21.10	5.01%	57,605
Jan 12, 2026	20.35	20.69	19.88	20.14	20.10	-0.89%	38,569
Jan 9, 2026	19.45	20.37	19.45	20.32	20.28	4.47%	33,993
Jan 8, 2026	19.63	19.85	19.45	19.45	19.41	-0.46%	11,753
Jan 7, 2026	19.65	19.82	19.31	19.54	19.50	-0.20%	25,947
Jan 6, 2026	19.39	19.59	19.24	19.58	19.54	0.98%	22,895