Magellan Aerospace Corporation (TSX:MAL)
Canada
· Delayed Price · Currency is CAD 14.74
+0.60 (4.24%)
May 8, 2025, 4:00 PM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 14.15 | 14.87 | 14.10 | 14.74 | 14.74 | 4.24% | 69,143 |
| May 7, 2025 | 14.09 | 14.16 | 13.90 | 14.14 | 14.14 | 0.93% | 47,302 |
| May 6, 2025 | 14.05 | 14.38 | 13.85 | 14.01 | 14.01 | -0.28% | 54,346 |
| May 5, 2025 | 13.99 | 14.32 | 13.69 | 14.05 | 14.05 | 1.08% | 80,200 |
| May 2, 2025 | 14.00 | 14.00 | 13.83 | 13.90 | 13.90 | 0.72% | 42,430 |
| May 1, 2025 | 13.80 | 13.99 | 13.70 | 13.80 | 13.80 | 1.47% | 32,229 |
| Apr 30, 2025 | 13.99 | 13.99 | 13.51 | 13.60 | 13.60 | -1.31% | 21,837 |
| Apr 29, 2025 | 13.40 | 13.79 | 13.40 | 13.78 | 13.78 | 2.84% | 23,113 |
| Apr 28, 2025 | 12.63 | 13.40 | 12.63 | 13.40 | 13.40 | 6.18% | 40,900 |
| Apr 25, 2025 | 12.66 | 12.72 | 12.55 | 12.62 | 12.62 | -0.63% | 24,120 |
| Apr 24, 2025 | 12.60 | 12.75 | 12.44 | 12.70 | 12.70 | 0.95% | 20,900 |
| Apr 23, 2025 | 12.65 | 12.85 | 12.52 | 12.58 | 12.58 | -0.24% | 31,600 |
| Apr 22, 2025 | 13.09 | 13.09 | 12.59 | 12.61 | 12.61 | -2.85% | 11,340 |
| Apr 21, 2025 | 12.99 | 13.05 | 12.84 | 12.98 | 12.98 | 1.17% | 15,500 |
| Apr 17, 2025 | 13.43 | 13.43 | 12.70 | 12.83 | 12.83 | -3.39% | 8,526 |
| Apr 16, 2025 | 13.44 | 13.48 | 13.17 | 13.28 | 13.28 | -0.08% | 36,901 |
| Apr 15, 2025 | 12.27 | 13.42 | 12.15 | 13.29 | 13.29 | 9.11% | 33,700 |
| Apr 14, 2025 | 11.89 | 12.31 | 11.80 | 12.18 | 12.18 | 3.31% | 27,300 |
| Apr 11, 2025 | 11.79 | 11.81 | 11.59 | 11.79 | 11.79 | -0.08% | 7,109 |
| Apr 10, 2025 | 12.15 | 12.15 | 11.50 | 11.80 | 11.80 | -2.88% | 13,500 |
| Apr 9, 2025 | 11.50 | 12.20 | 11.43 | 12.15 | 12.15 | 6.49% | 25,306 |
| Apr 8, 2025 | 11.41 | 12.35 | 11.41 | 11.41 | 11.41 | 0.18% | 18,121 |
| Apr 7, 2025 | 11.39 | 11.65 | 11.29 | 11.39 | 11.39 | -2.23% | 23,729 |
| Apr 4, 2025 | 12.16 | 12.39 | 11.43 | 11.65 | 11.65 | -5.97% | 16,800 |
| Apr 3, 2025 | 12.64 | 12.81 | 12.26 | 12.39 | 12.39 | -3.65% | 34,728 |
| Apr 2, 2025 | 13.11 | 13.23 | 12.80 | 12.86 | 12.86 | -0.54% | 9,741 |
| Apr 1, 2025 | 12.90 | 13.00 | 12.76 | 12.93 | 12.93 | 0.62% | 13,626 |
| Mar 31, 2025 | 12.99 | 12.99 | 12.65 | 12.85 | 12.85 | 0.94% | 12,540 |
| 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 |