Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	17.36	17.39	16.47	16.47	16.42	-2.83%	20,303
Nov 19, 2025	17.50	17.50	16.85	16.95	16.90	-0.53%	12,441
Nov 18, 2025	17.25	17.40	16.88	17.04	16.99	-2.68%	25,103
Nov 17, 2025	18.57	18.57	17.38	17.51	17.46	-5.09%	42,417
Nov 14, 2025	17.99	19.00	17.74	18.45	18.40	6.65%	47,777
Nov 13, 2025	17.81	18.10	17.25	17.30	17.25	-4.16%	10,723
Nov 12, 2025	17.35	18.33	17.35	18.05	18.00	4.58%	45,336
Nov 11, 2025	17.10	17.30	17.01	17.26	17.21	0.52%	9,105
Nov 10, 2025	17.31	17.50	17.05	17.17	17.12	0.35%	14,714
Nov 7, 2025	16.88	17.27	16.60	17.11	17.06	1.36%	32,841
Nov 6, 2025	16.99	16.99	16.84	16.88	16.83	-1.17%	20,851
Nov 5, 2025	16.76	17.09	16.76	17.08	17.03	0.83%	10,781
Nov 4, 2025	16.84	16.94	16.67	16.94	16.89	-2.59%	8,284
Nov 3, 2025	17.13	17.39	17.01	17.39	17.34	0.93%	24,369
Oct 31, 2025	17.13	17.35	17.10	17.23	17.18	0.76%	15,392