Magellan Aerospace Corporation (TSX:MAL)
Canada
· Delayed Price · Currency is CAD 17.50
+0.30 (1.74%)
May 30, 2025, 11:44 AM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.39 | 17.33 | 16.99 | 16.99 | 16.99 | -1.22% | 3,036 |
| May 29, 2025 | 17.39 | 17.39 | 16.97 | 17.20 | 17.20 | -0.23% | 21,725 |
| May 28, 2025 | 16.95 | 17.35 | 16.85 | 17.24 | 17.24 | 2.93% | 55,117 |
| May 27, 2025 | 16.60 | 16.89 | 16.48 | 16.75 | 16.75 | 1.09% | 45,800 |
| May 26, 2025 | 16.86 | 16.86 | 16.38 | 16.57 | 16.57 | -1.13% | 17,025 |
| May 23, 2025 | 16.29 | 16.98 | 16.29 | 16.76 | 16.76 | 2.82% | 40,300 |
| May 22, 2025 | 16.09 | 16.36 | 15.85 | 16.30 | 16.30 | 1.88% | 75,800 |
| May 21, 2025 | 15.68 | 16.20 | 15.60 | 16.00 | 16.00 | 1.59% | 26,500 |
| May 20, 2025 | 15.50 | 15.77 | 15.43 | 15.75 | 15.75 | 2.47% | 33,607 |
| May 16, 2025 | 15.45 | 15.53 | 15.21 | 15.37 | 15.37 | -2.41% | 36,700 |
| May 15, 2025 | 15.90 | 16.38 | 15.62 | 15.75 | 15.75 | -0.94% | 21,000 |
| May 14, 2025 | 16.00 | 16.21 | 15.55 | 15.90 | 15.90 | -0.56% | 36,749 |
| May 13, 2025 | 15.16 | 15.99 | 14.85 | 15.99 | 15.99 | 5.47% | 44,034 |
| May 12, 2025 | 15.59 | 15.63 | 14.70 | 15.16 | 15.16 | -2.13% | 63,800 |
| May 9, 2025 | 14.88 | 15.56 | 14.85 | 15.49 | 15.49 | 5.09% | 48,000 |
| 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 |