Magellan Aerospace Corporation (TSX:MAL)
Canada · Delayed Price · Currency is CAD 16.34
+0.31 (1.93%)
At close: Dec 3, 2025
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.98 | 16.51 | 15.98 | 16.34 | 16.34 | 1.93% | 24,275 |
| Dec 2, 2025 | 16.23 | 16.26 | 16.03 | 16.03 | 16.03 | -0.74% | 7,750 |
| Dec 1, 2025 | 16.50 | 16.71 | 16.11 | 16.15 | 16.15 | -2.18% | 20,968 |
| Nov 28, 2025 | 16.48 | 16.74 | 16.48 | 16.51 | 16.51 | -1.14% | 7,836 |
| Nov 27, 2025 | 16.71 | 17.10 | 16.42 | 16.70 | 16.70 | 0.42% | 19,745 |
| Nov 26, 2025 | 16.31 | 16.65 | 16.25 | 16.63 | 16.63 | 1.09% | 16,052 |
| Nov 25, 2025 | 16.51 | 16.51 | 16.30 | 16.45 | 16.45 | -0.24% | 13,069 |
| Nov 24, 2025 | 16.64 | 16.75 | 16.36 | 16.49 | 16.49 | -0.90% | 15,587 |
| Nov 21, 2025 | 16.41 | 16.67 | 16.41 | 16.64 | 16.64 | 1.03% | 12,298 |
| Nov 20, 2025 | 17.36 | 17.39 | 16.47 | 16.47 | 16.47 | -2.83% | 20,303 |
| Nov 19, 2025 | 17.50 | 17.50 | 16.85 | 16.95 | 16.95 | -0.53% | 12,441 |
| Nov 18, 2025 | 17.25 | 17.40 | 16.88 | 17.04 | 17.04 | -2.68% | 25,103 |
| Nov 17, 2025 | 18.57 | 18.57 | 17.38 | 17.51 | 17.51 | -5.09% | 42,417 |
| Nov 14, 2025 | 17.99 | 19.00 | 17.74 | 18.45 | 18.45 | 6.65% | 47,777 |
| Nov 13, 2025 | 17.81 | 18.10 | 17.25 | 17.30 | 17.30 | -4.16% | 10,723 |
| Nov 12, 2025 | 17.35 | 18.33 | 17.35 | 18.05 | 18.05 | 4.58% | 45,336 |
| Nov 11, 2025 | 17.10 | 17.30 | 17.01 | 17.26 | 17.26 | 0.52% | 9,105 |
| Nov 10, 2025 | 17.31 | 17.50 | 17.05 | 17.17 | 17.17 | 0.35% | 14,714 |
| Nov 7, 2025 | 16.88 | 17.27 | 16.60 | 17.11 | 17.11 | 1.36% | 32,841 |
| Nov 6, 2025 | 16.99 | 16.99 | 16.84 | 16.88 | 16.88 | -1.17% | 20,851 |
| Nov 5, 2025 | 16.76 | 17.09 | 16.76 | 17.08 | 17.08 | 0.83% | 10,781 |
| Nov 4, 2025 | 16.84 | 16.94 | 16.67 | 16.94 | 16.94 | -2.59% | 8,284 |
| Nov 3, 2025 | 17.13 | 17.39 | 17.01 | 17.39 | 17.39 | 0.93% | 24,369 |
| Oct 31, 2025 | 17.13 | 17.35 | 17.10 | 17.23 | 17.23 | 0.76% | 15,392 |
| Oct 30, 2025 | 17.23 | 17.51 | 17.10 | 17.10 | 17.10 | -2.79% | 14,734 |
| Oct 29, 2025 | 17.87 | 17.87 | 17.31 | 17.59 | 17.59 | -1.51% | 24,082 |
| Oct 28, 2025 | 17.77 | 18.14 | 17.77 | 17.86 | 17.86 | 0.22% | 24,832 |
| Oct 27, 2025 | 17.50 | 18.00 | 17.49 | 17.82 | 17.82 | 1.71% | 55,140 |
| Oct 24, 2025 | 16.63 | 17.65 | 16.63 | 17.52 | 17.52 | 2.22% | 31,422 |
| Oct 23, 2025 | 16.43 | 17.24 | 16.41 | 17.14 | 17.14 | 4.70% | 23,936 |
| Oct 22, 2025 | 15.79 | 16.77 | 15.79 | 16.37 | 16.37 | 1.11% | 64,753 |
| Oct 21, 2025 | 16.31 | 16.31 | 15.86 | 16.19 | 16.19 | - | 9,278 |
| Oct 20, 2025 | 15.90 | 16.41 | 15.89 | 16.19 | 16.19 | 0.68% | 13,364 |
| Oct 17, 2025 | 16.17 | 16.20 | 15.95 | 16.08 | 16.08 | -0.80% | 8,899 |
| Oct 16, 2025 | 16.65 | 16.81 | 16.11 | 16.21 | 16.21 | -2.58% | 22,063 |
| Oct 15, 2025 | 17.00 | 17.00 | 16.42 | 16.64 | 16.64 | -1.60% | 16,229 |
| Oct 14, 2025 | 17.39 | 17.39 | 16.70 | 16.91 | 16.91 | 1.56% | 18,639 |
| Oct 10, 2025 | 17.27 | 17.27 | 16.65 | 16.65 | 16.65 | -3.48% | 14,245 |
| Oct 9, 2025 | 17.70 | 17.70 | 17.24 | 17.25 | 17.25 | -1.71% | 22,829 |
| Oct 8, 2025 | 17.06 | 17.87 | 17.06 | 17.55 | 17.55 | 2.99% | 31,415 |
| Oct 7, 2025 | 17.36 | 17.36 | 16.92 | 17.04 | 17.04 | -2.35% | 12,202 |
| Oct 6, 2025 | 17.47 | 17.65 | 16.90 | 17.45 | 17.45 | 1.10% | 32,964 |
| Oct 3, 2025 | 17.02 | 17.51 | 17.02 | 17.26 | 17.26 | 1.41% | 32,689 |
| Oct 2, 2025 | 16.74 | 17.05 | 16.74 | 17.02 | 17.02 | 2.65% | 21,788 |
| Oct 1, 2025 | 16.29 | 16.70 | 16.28 | 16.58 | 16.58 | 1.34% | 20,737 |
| Sep 30, 2025 | 16.25 | 16.38 | 15.94 | 16.36 | 16.36 | 0.86% | 30,771 |
| Sep 29, 2025 | 16.45 | 16.56 | 16.11 | 16.22 | 16.22 | -0.67% | 49,213 |
| Sep 26, 2025 | 16.69 | 16.69 | 16.31 | 16.33 | 16.33 | 0.43% | 45,183 |
| Sep 25, 2025 | 16.79 | 16.93 | 16.21 | 16.26 | 16.26 | -1.87% | 33,707 |
| Sep 24, 2025 | 16.85 | 17.14 | 16.54 | 16.57 | 16.57 | -2.13% | 20,869 |