Skip to main content
logo
Magellan Aerospace Corporation (TSX:MAL)
Canada flag Canada · Delayed Price · Currency is CAD
18.65
-0.09 (-0.48%)
Dec 24, 2025, 12:57 PM EST

Magellan Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202518.7018.7418.5018.65--0.48%9,505
Dec 23, 202518.4518.7918.4218.7418.741.90%24,419
Dec 22, 202518.3918.4618.2418.3918.390.55%14,674
Dec 19, 202518.4318.4318.0518.2918.29-0.38%26,084
Dec 18, 202518.2318.5718.2318.3618.360.11%34,094
Dec 17, 202517.8918.3817.8518.3418.342.52%19,768
Dec 16, 202518.1018.2317.7617.8917.84-1.16%23,018
Dec 15, 202517.8718.1017.6118.1018.051.12%29,827
Dec 12, 202517.1518.1517.1517.9017.854.07%31,891
Dec 11, 202516.9717.2016.9217.2017.151.71%47,158
Dec 10, 202516.9416.9416.5516.9116.860.48%25,707
Dec 9, 202516.8117.0016.7516.8316.780.60%15,727
Dec 8, 202517.1017.1016.7316.7316.68-1.36%26,925
Dec 5, 202516.9516.9616.6916.9616.911.13%10,792
Dec 4, 202516.5916.9216.4316.7716.722.63%14,442
Dec 3, 202515.9816.5115.9816.3416.291.93%24,275
Dec 2, 202516.2316.2616.0316.0315.99-0.74%7,750
Dec 1, 202516.5016.7116.1116.1516.10-2.18%20,968
Nov 28, 202516.4816.7416.4816.5116.46-1.14%7,836
Nov 27, 202516.7117.1016.4216.7016.650.42%19,745
Nov 26, 202516.3116.6516.2516.6316.581.09%16,052
Nov 25, 202516.5116.5116.3016.4516.40-0.24%13,069
Nov 24, 202516.6416.7516.3616.4916.44-0.90%15,587
Nov 21, 202516.4116.6716.4116.6416.591.03%12,298
Nov 20, 202517.3617.3916.4716.4716.42-2.83%20,303
Nov 19, 202517.5017.5016.8516.9516.90-0.53%12,441
Nov 18, 202517.2517.4016.8817.0416.99-2.68%25,103
Nov 17, 202518.5718.5717.3817.5117.46-5.09%42,417
Nov 14, 202517.9919.0017.7418.4518.406.65%47,777
Nov 13, 202517.8118.1017.2517.3017.25-4.16%10,723
Nov 12, 202517.3518.3317.3518.0518.004.58%45,336
Nov 11, 202517.1017.3017.0117.2617.210.52%9,105
Nov 10, 202517.3117.5017.0517.1717.120.35%14,714
Nov 7, 202516.8817.2716.6017.1117.061.36%32,841
Nov 6, 202516.9916.9916.8416.8816.83-1.17%20,851
Nov 5, 202516.7617.0916.7617.0817.030.83%10,781
Nov 4, 202516.8416.9416.6716.9416.89-2.59%8,284
Nov 3, 202517.1317.3917.0117.3917.340.93%24,369
Oct 31, 202517.1317.3517.1017.2317.180.76%15,392
Oct 30, 202517.2317.5117.1017.1017.05-2.79%14,734
Oct 29, 202517.8717.8717.3117.5917.54-1.51%24,082
Oct 28, 202517.7718.1417.7717.8617.810.22%24,832
Oct 27, 202517.5018.0017.4917.8217.771.71%55,140
Oct 24, 202516.6317.6516.6317.5217.472.22%31,422
Oct 23, 202516.4317.2416.4117.1417.094.70%23,936
Oct 22, 202515.7916.7715.7916.3716.321.11%64,753
Oct 21, 202516.3116.3115.8616.1916.14-9,278
Oct 20, 202515.9016.4115.8916.1916.140.68%13,364
Oct 17, 202516.1716.2015.9516.0816.04-0.80%8,899
Oct 16, 202516.6516.8116.1116.2116.16-2.58%22,063