Magellan Aerospace Corporation (TSX:MAL)
Canada · Delayed Price · Currency is CAD 26.84
+2.27 (9.24%)
May 15, 2026, 4:00 PM EST
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.51 | 27.39 | 24.36 | 26.84 | 26.84 | 9.24% | 119,851 |
| May 14, 2026 | 25.01 | 25.01 | 24.36 | 24.57 | 24.57 | -0.61% | 52,831 |
| May 13, 2026 | 25.24 | 25.24 | 24.01 | 24.72 | 24.72 | -0.60% | 77,403 |
| May 12, 2026 | 25.52 | 26.20 | 24.60 | 24.87 | 24.87 | -1.82% | 90,000 |
| May 11, 2026 | 26.39 | 27.50 | 25.03 | 25.33 | 25.33 | -5.94% | 86,535 |
| May 8, 2026 | 27.01 | 27.84 | 26.60 | 26.93 | 26.93 | -0.04% | 58,312 |
| May 7, 2026 | 26.79 | 27.58 | 26.61 | 26.94 | 26.94 | 1.01% | 31,013 |
| May 6, 2026 | 25.92 | 27.16 | 25.92 | 26.67 | 26.67 | 3.61% | 62,431 |
| May 5, 2026 | 25.20 | 26.10 | 24.96 | 25.74 | 25.74 | 2.26% | 45,900 |
| May 4, 2026 | 25.17 | 25.51 | 24.83 | 25.17 | 25.17 | 0.04% | 31,327 |
| May 1, 2026 | 25.06 | 25.50 | 24.94 | 25.16 | 25.16 | 0.40% | 17,700 |
| Apr 30, 2026 | 24.15 | 25.35 | 24.15 | 25.06 | 25.06 | 4.37% | 34,535 |
| Apr 29, 2026 | 24.31 | 24.41 | 23.80 | 24.01 | 24.01 | -0.83% | 30,038 |
| Apr 28, 2026 | 25.14 | 25.53 | 24.07 | 24.21 | 24.21 | -3.12% | 35,800 |
| Apr 27, 2026 | 25.01 | 25.45 | 24.76 | 24.99 | 24.99 | 0.28% | 36,028 |
| Apr 24, 2026 | 26.22 | 26.22 | 24.92 | 24.92 | 24.92 | -3.52% | 35,835 |
| Apr 23, 2026 | 26.50 | 26.99 | 25.45 | 25.83 | 25.83 | -2.53% | 78,500 |
| Apr 22, 2026 | 24.36 | 26.50 | 23.50 | 26.50 | 26.50 | 10.37% | 129,100 |
| Apr 21, 2026 | 24.51 | 24.51 | 23.68 | 24.01 | 24.01 | -0.62% | 64,518 |
| Apr 20, 2026 | 24.60 | 24.60 | 24.01 | 24.16 | 24.16 | -1.79% | 23,900 |
| Apr 17, 2026 | 24.88 | 25.85 | 24.58 | 24.60 | 24.60 | 0.33% | 58,000 |
| Apr 16, 2026 | 25.98 | 26.05 | 24.52 | 24.52 | 24.52 | -4.74% | 30,349 |
| Apr 15, 2026 | 27.30 | 27.32 | 25.55 | 25.74 | 25.74 | -5.58% | 55,307 |
| Apr 14, 2026 | 26.20 | 27.39 | 26.18 | 27.26 | 27.26 | 4.97% | 75,800 |
| Apr 13, 2026 | 25.22 | 26.24 | 25.00 | 25.97 | 25.97 | 1.60% | 27,200 |
| Apr 10, 2026 | 25.14 | 26.12 | 24.90 | 25.56 | 25.56 | 0.75% | 48,000 |
| Apr 9, 2026 | 25.63 | 26.83 | 25.14 | 25.37 | 25.37 | -2.35% | 56,100 |
| Apr 8, 2026 | 24.78 | 26.00 | 24.20 | 25.98 | 25.98 | 7.89% | 69,100 |
| Apr 7, 2026 | 23.90 | 24.34 | 22.97 | 24.08 | 24.08 | 0.46% | 82,100 |
| Apr 6, 2026 | 22.98 | 24.00 | 22.86 | 23.97 | 23.97 | 4.99% | 66,108 |
| Apr 2, 2026 | 21.89 | 22.86 | 21.68 | 22.83 | 22.83 | 2.84% | 29,900 |
| Apr 1, 2026 | 21.49 | 22.59 | 21.48 | 22.20 | 22.20 | 5.51% | 30,317 |
| Mar 31, 2026 | 20.27 | 21.39 | 20.26 | 21.04 | 21.04 | 5.84% | 38,200 |
| Mar 30, 2026 | 19.90 | 20.01 | 18.62 | 19.88 | 19.88 | -2.93% | 91,942 |
| Mar 27, 2026 | 20.46 | 20.73 | 19.71 | 20.48 | 20.48 | -1.06% | 47,105 |
| Mar 26, 2026 | 21.45 | 21.86 | 20.46 | 20.70 | 20.70 | -6.04% | 30,500 |
| Mar 25, 2026 | 21.76 | 22.39 | 21.76 | 22.03 | 22.03 | 2.85% | 20,941 |
| Mar 24, 2026 | 23.14 | 23.14 | 21.29 | 21.42 | 21.42 | -5.14% | 31,704 |
| Mar 23, 2026 | 21.45 | 22.81 | 21.22 | 22.58 | 22.58 | 4.83% | 34,201 |
| Mar 20, 2026 | 22.02 | 22.08 | 21.40 | 21.54 | 21.54 | -2.05% | 53,302 |
| Mar 19, 2026 | 22.19 | 22.40 | 21.28 | 21.99 | 21.99 | -0.81% | 48,200 |
| Mar 18, 2026 | 22.53 | 22.58 | 21.66 | 22.17 | 22.17 | -0.14% | 33,100 |
| Mar 17, 2026 | 22.01 | 22.66 | 22.01 | 22.20 | 22.20 | -2.37% | 29,608 |
| Mar 16, 2026 | 23.06 | 23.13 | 22.38 | 22.74 | 22.69 | -1.30% | 26,500 |
| Mar 13, 2026 | 23.76 | 24.20 | 22.69 | 23.04 | 22.99 | -4.00% | 23,900 |
| Mar 12, 2026 | 24.39 | 24.83 | 23.76 | 24.00 | 23.95 | -2.44% | 22,516 |
| Mar 11, 2026 | 24.67 | 24.85 | 24.26 | 24.60 | 24.55 | 0.04% | 16,805 |
| Mar 10, 2026 | 23.77 | 25.18 | 23.40 | 24.59 | 24.54 | 3.41% | 40,335 |
| Mar 9, 2026 | 26.00 | 26.00 | 22.21 | 23.78 | 23.73 | -3.33% | 80,318 |
| Mar 6, 2026 | 24.60 | 25.00 | 23.87 | 24.60 | 24.55 | -0.53% | 28,400 |