Skip to main content
Magellan Aerospace Corporation (TSX: MAL)
Canada flag Canada · Delayed Price · Currency is CAD
9.54
-0.01 (-0.10%)
Dec 20, 2024, 4:00 PM EST

Magellan Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.359.619.359.549.54-0.10%4,621
Dec 19, 20249.739.739.309.559.55-1.75%17,527
Dec 18, 202410.3310.339.659.729.72-5.36%27,436
Dec 17, 202410.3310.4510.2510.2710.27-0.77%10,300
Dec 16, 202410.5210.5410.2610.3510.32-2.17%10,800
Dec 13, 202410.7010.7110.5810.5810.55-1.21%2,400
Dec 12, 202410.7810.8010.6410.7110.68-0.28%7,147
Dec 11, 202410.8210.8210.7410.7410.71-0.65%4,400
Dec 10, 202410.7710.8910.7410.8110.78-0.37%6,111
Dec 9, 202410.9310.9310.8010.8510.82-0.46%5,600
Dec 6, 202410.7110.9010.6710.9010.871.68%24,413
Dec 5, 202410.4210.8510.4210.7210.692.88%10,500
Dec 4, 202410.5310.5510.2710.4210.39-0.86%6,600
Dec 3, 202410.5910.6210.5110.5110.48-0.66%5,200
Dec 2, 202410.7710.7810.5810.5810.55-1.67%8,900
Nov 29, 202410.7610.7910.7410.7610.73-6,500
Nov 28, 202410.5910.7610.5610.7610.731.61%3,706
Nov 27, 202410.6210.8910.5510.5910.56-0.75%7,600
Nov 26, 202410.6110.8910.6110.6710.64-0.09%6,700
Nov 25, 202410.8910.8910.4910.6810.65-0.56%12,724
Nov 22, 202410.5110.8210.3010.7410.71-0.74%10,400
Nov 21, 202410.9910.9910.7110.8210.79-0.28%2,325
Nov 20, 202410.5410.8510.5410.8510.820.65%8,600
Nov 19, 202410.9210.9610.1710.7810.75-0.37%25,200
Nov 18, 202410.5110.8410.5110.8210.791.41%5,500
Nov 15, 202410.7310.7310.3510.6710.64-1.20%8,532
Nov 14, 202410.6210.8510.6210.8010.770.93%5,743
Nov 13, 202410.7510.8810.7010.7010.67-0.28%10,545
Nov 12, 202410.9610.9710.6210.7310.70-0.83%12,900
Nov 11, 202410.7910.9610.5010.8210.791.88%40,600
Nov 8, 202410.9410.9410.6210.6210.59-1.21%17,000
Nov 7, 202410.2910.7510.2110.7510.725.81%39,000
Nov 6, 202410.4110.4710.1610.1610.14-1.84%13,606
Nov 5, 202410.1810.3510.0510.3510.322.27%14,300
Nov 4, 202410.3110.4110.1210.1210.10-2.03%4,300
Nov 1, 202410.4510.5210.3310.3310.31-0.96%5,800
Oct 31, 202410.6110.6110.3510.4310.40-0.67%5,800
Oct 30, 202410.3210.5010.2510.5010.470.86%4,629
Oct 29, 202410.4910.5010.3810.4110.38-0.19%6,800
Oct 28, 202410.5310.5310.4110.4310.40-0.95%1,628
Oct 25, 202410.2810.6410.2510.5310.502.63%12,100
Oct 24, 202410.3410.3610.2510.2610.24-3,711
Oct 23, 202410.4510.4510.2610.2610.24-2.29%5,113
Oct 22, 202410.1510.5510.1510.5010.472.24%15,601
Oct 21, 202410.6510.6510.1810.2710.25-3.66%9,400
Oct 18, 202411.0011.0010.6610.6610.63-3.53%18,214
Oct 17, 202410.8511.0510.7611.0511.021.84%60,208
Oct 16, 202410.6310.8810.5010.8510.823.73%37,900
Oct 15, 202410.4010.7310.4010.4610.43-0.38%17,714
Oct 11, 202410.0510.5010.0510.5010.472.34%34,101
Oct 10, 20249.8110.269.8110.2610.246.32%30,807
Oct 9, 20249.509.829.509.659.632.44%9,128
Oct 8, 20249.409.559.389.429.40-0.32%8,900
Oct 7, 20249.389.459.379.459.43-5,324
Oct 4, 20249.329.459.329.459.431.39%6,320
Oct 3, 20249.329.399.329.329.300.22%5,505
Oct 2, 20249.339.399.309.309.28-0.85%16,540
Oct 1, 20249.239.389.179.389.360.97%3,402
Sep 30, 20249.299.359.159.299.270.11%20,200
Sep 27, 20249.349.359.169.289.26-0.11%18,800
Sep 26, 20249.429.449.299.299.27-1.38%26,600
Sep 25, 20249.389.459.389.429.40-0.42%1,100
Sep 24, 20249.379.469.379.469.441.83%9,600
Sep 23, 20249.329.389.289.299.27-1.06%6,300
Sep 20, 20249.379.409.329.399.370.11%29,600
Sep 19, 20249.329.469.329.389.360.64%24,536
Sep 18, 20249.329.329.299.329.30-2,600
Sep 17, 20249.309.369.299.329.30-57,605
Sep 16, 20249.219.369.219.329.30-0.64%913
Sep 13, 20249.229.489.229.389.33-0.64%8,200
Sep 12, 20249.209.449.119.449.394.31%25,709
Sep 11, 20249.079.209.059.059.00-0.55%11,400
Sep 10, 20249.059.109.059.109.050.55%1,500
Sep 9, 20249.089.089.009.059.00-0.88%32,516
Sep 6, 20249.149.149.019.139.08-0.11%3,405
Sep 5, 20249.169.169.019.149.09-0.33%2,700
Sep 4, 20249.089.279.019.179.120.66%1,536
Sep 3, 20248.619.478.619.119.06-3.80%13,400
Aug 30, 20249.339.479.339.479.420.32%5,048
Aug 29, 20249.199.489.169.449.393.17%19,417
Aug 28, 20249.219.229.059.159.10-8,313
Aug 27, 20249.249.259.129.159.10-1.40%9,349
Aug 26, 20249.249.359.249.289.231.09%7,326
Aug 23, 20249.099.249.079.189.131.44%10,445
Aug 22, 20249.049.139.029.059.000.56%1,812
Aug 21, 20249.079.158.909.008.95-9,633
Aug 20, 20249.229.228.879.008.95-2.60%41,900
Aug 19, 20249.359.359.149.249.192.10%3,700
Aug 16, 20248.979.268.809.059.00-0.98%8,200
Aug 15, 20249.259.269.009.149.09-2.04%5,100
Aug 14, 20249.309.389.259.339.280.86%5,000
Aug 13, 20248.729.468.729.259.204.99%10,433
Aug 12, 20248.788.848.678.818.770.11%7,007
Aug 9, 20248.758.808.758.808.761.27%2,000
Aug 8, 20248.558.798.558.698.651.88%8,112
Aug 7, 20248.828.828.538.538.49-1.73%3,800
Aug 6, 20248.758.758.638.688.64-1.14%13,907
Aug 2, 20249.269.268.608.788.74-5.49%8,334
Aug 1, 20249.409.419.209.299.24-2.42%5,701
Jul 31, 20249.469.559.289.529.472.92%15,122