Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.73	21.10	19.87	20.11	-	-2.43%	23,142
Feb 2, 2026	20.42	20.91	20.42	20.61	20.61	-1.01%	22,441
Jan 30, 2026	20.64	21.19	20.52	20.82	20.82	-2.21%	39,248
Jan 29, 2026	22.00	22.00	20.75	21.29	21.29	-3.23%	67,853
Jan 28, 2026	22.87	22.87	21.66	22.00	22.00	-0.72%	22,695
Jan 27, 2026	21.87	22.49	21.74	22.16	22.16	0.82%	46,293
Jan 26, 2026	23.00	23.33	21.83	21.98	21.98	-5.26%	90,746
Jan 23, 2026	23.39	23.49	23.11	23.20	23.20	-1.23%	23,551
Jan 22, 2026	23.50	23.61	23.14	23.49	23.49	1.38%	27,480
Jan 21, 2026	22.75	23.35	22.37	23.17	23.17	2.34%	36,717
Jan 20, 2026	22.60	22.67	22.40	22.64	22.64	-0.48%	21,284
Jan 19, 2026	22.74	22.80	22.22	22.75	22.75	0.04%	23,049
Jan 16, 2026	22.72	22.85	22.45	22.74	22.74	1.16%	48,925
Jan 15, 2026	22.18	22.98	21.78	22.48	22.48	1.72%	39,099
Jan 14, 2026	21.14	22.10	21.09	22.10	22.10	4.49%	39,348
Jan 13, 2026	20.27	21.15	20.21	21.15	21.15	5.01%	57,605
Jan 12, 2026	20.35	20.69	19.88	20.14	20.14	-0.89%	38,569
Jan 9, 2026	19.45	20.37	19.45	20.32	20.32	4.47%	33,993
Jan 8, 2026	19.63	19.85	19.45	19.45	19.45	-0.46%	11,753
Jan 7, 2026	19.65	19.82	19.31	19.54	19.54	-0.20%	25,947
Jan 6, 2026	19.39	19.59	19.24	19.58	19.58	0.98%	22,895
Jan 5, 2026	19.32	19.50	19.07	19.39	19.39	0.62%	20,450
Jan 2, 2026	18.52	19.48	18.52	19.27	19.27	4.05%	42,687
Dec 31, 2025	18.19	18.52	18.17	18.52	18.52	2.04%	31,804
Dec 30, 2025	18.17	18.28	18.08	18.15	18.15	-0.82%	13,694
Dec 29, 2025	18.74	18.75	18.19	18.30	18.30	-1.88%	16,623
Dec 24, 2025	18.70	18.74	18.50	18.65	18.65	-0.48%	9,505
Dec 23, 2025	18.45	18.79	18.42	18.74	18.74	1.90%	24,419
Dec 22, 2025	18.39	18.46	18.24	18.39	18.39	0.55%	14,674
Dec 19, 2025	18.43	18.43	18.05	18.29	18.29	-0.38%	26,084
Dec 18, 2025	18.23	18.57	18.23	18.36	18.36	0.11%	34,094
Dec 17, 2025	17.89	18.38	17.85	18.34	18.34	2.52%	19,768
Dec 16, 2025	18.10	18.23	17.76	17.89	17.84	-1.16%	23,018
Dec 15, 2025	17.87	18.10	17.61	18.10	18.05	1.12%	29,827
Dec 12, 2025	17.15	18.15	17.15	17.90	17.85	4.07%	31,891
Dec 11, 2025	16.97	17.20	16.92	17.20	17.15	1.71%	47,158
Dec 10, 2025	16.94	16.94	16.55	16.91	16.86	0.48%	25,707
Dec 9, 2025	16.81	17.00	16.75	16.83	16.78	0.60%	15,727
Dec 8, 2025	17.10	17.10	16.73	16.73	16.68	-1.36%	26,925
Dec 5, 2025	16.95	16.96	16.69	16.96	16.91	1.13%	10,792
Dec 4, 2025	16.59	16.92	16.43	16.77	16.72	2.63%	14,442
Dec 3, 2025	15.98	16.51	15.98	16.34	16.29	1.93%	24,275
Dec 2, 2025	16.23	16.26	16.03	16.03	15.99	-0.74%	7,750
Dec 1, 2025	16.50	16.71	16.11	16.15	16.10	-2.18%	20,968
Nov 28, 2025	16.48	16.74	16.48	16.51	16.46	-1.14%	7,836
Nov 27, 2025	16.71	17.10	16.42	16.70	16.65	0.42%	19,745
Nov 26, 2025	16.31	16.65	16.25	16.63	16.58	1.09%	16,052
Nov 25, 2025	16.51	16.51	16.30	16.45	16.40	-0.24%	13,069
Nov 24, 2025	16.64	16.75	16.36	16.49	16.44	-0.90%	15,587
Nov 21, 2025	16.41	16.67	16.41	16.64	16.59	1.03%	12,298