Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.90	34.68	32.90	33.91	33.91	3.32%	51,522
Oct 23, 2026	32.91	33.75	31.72	32.82	32.82	-1.77%	39,668
Oct 22, 2026	33.99	34.03	32.75	33.41	33.41	-2.14%	32,753
Oct 21, 2026	33.15	34.64	33.02	34.14	34.14	3.24%	35,270
Oct 20, 2026	33.63	34.29	32.70	33.07	33.07	-1.93%	33,512
Oct 19, 2026	32.88	34.26	32.70	33.72	33.72	3.12%	50,492
Oct 16, 2026	32.28	32.70	31.94	32.70	32.70	1.87%	52,298
Oct 15, 2026	30.59	32.19	29.75	32.10	32.10	5.07%	69,972
Oct 14, 2026	31.08	31.35	30.55	30.55	30.55	-2.99%	42,579
Oct 13, 2026	30.38	32.00	30.38	31.49	31.49	0.61%	32,312
Oct 9, 2026	31.04	31.71	30.20	31.30	31.30	-0.60%	41,322
Oct 8, 2026	31.95	31.95	31.16	31.49	31.49	-1.56%	34,519
Oct 7, 2026	32.65	32.65	31.70	31.99	31.99	-2.83%	42,669
Oct 6, 2026	33.03	33.95	32.76	32.92	32.92	-0.75%	25,925
Oct 5, 2026	33.95	33.97	32.80	33.17	33.17	-3.15%	40,980
Oct 2, 2026	33.22	34.40	33.22	34.25	34.25	2.67%	32,505
Oct 1, 2026	33.02	33.58	32.54	33.36	33.36	0.60%	27,022
Sep 30, 2026	33.94	33.94	32.99	33.16	33.16	-2.84%	26,010
Sep 29, 2026	34.15	34.50	33.64	34.13	34.13	0.06%	48,294
Sep 28, 2026	35.00	35.34	33.97	34.11	34.11	-2.18%	48,297
Sep 25, 2026	34.18	35.05	34.18	34.87	34.87	1.81%	40,586
Sep 24, 2026	33.98	34.75	32.86	34.25	34.25	0.97%	50,300
Sep 23, 2026	33.20	34.57	32.90	33.92	33.92	2.23%	60,660
Sep 22, 2026	33.33	33.52	32.79	33.18	33.18	1.04%	52,902
Sep 21, 2026	33.52	33.76	32.73	32.84	32.84	-2.03%	69,958
Sep 18, 2026	33.59	33.73	32.85	33.52	33.52	0.09%	28,336
Sep 17, 2026	34.01	34.39	32.95	33.49	33.49	-1.27%	43,073
Sep 16, 2026	33.26	34.50	32.80	33.92	33.92	2.35%	37,081
Sep 15, 2026	33.00	33.69	33.00	33.14	33.14	0.39%	61,579
Sep 14, 2026	32.18	33.46	32.18	33.06	33.01	1.35%	24,054
Sep 11, 2026	32.55	33.00	32.23	32.62	32.57	1.81%	30,116
Sep 10, 2026	31.52	32.93	31.52	32.04	31.99	0.75%	21,997
Sep 9, 2026	32.08	32.24	31.66	31.80	31.75	-2.30%	22,205
Sep 8, 2026	32.50	32.85	31.75	32.55	32.50	-1.06%	37,182
Sep 4, 2026	31.74	32.98	31.59	32.90	32.85	3.98%	59,581
Sep 3, 2026	31.50	31.86	30.37	31.64	31.59	0.48%	162,499
Sep 2, 2026	32.48	32.72	31.26	31.49	31.44	-3.67%	92,516
Sep 1, 2026	33.28	33.79	32.00	32.69	32.64	-2.33%	118,617
Aug 31, 2026	32.75	33.62	31.88	33.47	33.42	2.17%	94,196
Aug 28, 2026	33.00	33.79	32.63	32.76	32.71	-1.95%	91,079
Aug 27, 2026	33.72	34.15	33.02	33.41	33.36	-0.57%	56,692
Aug 26, 2026	32.38	33.86	32.27	33.60	33.55	3.96%	79,770
Aug 25, 2026	32.29	32.87	31.61	32.32	32.27	1.64%	110,805
Aug 24, 2026	34.10	34.10	31.64	31.80	31.75	-8.49%	224,298
Aug 21, 2026	35.44	35.59	34.35	34.75	34.70	-1.97%	94,717
Aug 20, 2026	36.32	36.32	34.86	35.45	35.40	-3.41%	99,103
Aug 19, 2026	39.75	39.75	36.57	36.70	36.64	-7.49%	111,900
Aug 18, 2026	40.33	40.33	39.02	39.67	39.61	-1.98%	116,513
Aug 17, 2026	42.80	42.99	40.19	40.47	40.41	-5.42%	97,306
Aug 14, 2026	41.62	45.70	41.62	42.79	42.73	2.20%	134,401