Skip to main content
logo
Magellan Aerospace Corporation (TSX:MAL)
Canada flag Canada · Delayed Price · Currency is CAD
24.99
+0.07 (0.28%)
Apr 27, 2026, 4:00 PM EST

Magellan Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.0125.4524.7624.9924.990.28%36,028
Apr 24, 202626.2226.2224.9224.9224.92-3.52%35,835
Apr 23, 202626.5026.9925.4525.8325.83-2.53%78,491
Apr 22, 202624.3626.5023.5026.5026.5010.37%129,083
Apr 21, 202624.5124.5123.6824.0124.01-0.62%64,518
Apr 20, 202624.6024.6024.0124.1624.16-1.79%23,885
Apr 17, 202624.8825.8524.5824.6024.600.33%57,953
Apr 16, 202625.9826.0524.5224.5224.52-4.74%30,349
Apr 15, 202627.3027.3225.5525.7425.74-5.58%55,307
Apr 14, 202626.2027.3926.1827.2627.264.97%75,765
Apr 13, 202625.2226.2425.0025.9725.971.60%27,171
Apr 10, 202625.1426.1224.9025.5625.560.75%47,978
Apr 9, 202625.6326.8325.1425.3725.37-2.35%56,052
Apr 8, 202624.7826.0024.2025.9825.987.89%69,054
Apr 7, 202623.9024.3422.9724.0824.080.46%82,084
Apr 6, 202622.9824.0022.8623.9723.974.99%66,108
Apr 2, 202621.8922.8621.6822.8322.832.84%29,853
Apr 1, 202621.4922.5921.4822.2022.205.51%30,317
Mar 31, 202620.2721.3920.2621.0421.045.84%38,192
Mar 30, 202619.9020.0118.6219.8819.88-2.93%91,942
Mar 27, 202620.4620.7319.7120.4820.48-1.06%47,105
Mar 26, 202621.4521.8620.4620.7020.70-6.04%30,485
Mar 25, 202621.7622.3921.7622.0322.032.85%20,941
Mar 24, 202623.1423.1421.2921.4221.42-5.14%31,704
Mar 23, 202621.4522.8121.2222.5822.584.83%34,201
Mar 20, 202622.0222.0821.4021.5421.54-2.05%53,302
Mar 19, 202622.1922.4021.2821.9921.99-0.81%48,161
Mar 18, 202622.5322.5821.6622.1722.17-0.14%33,082
Mar 17, 202622.0122.6622.0122.2022.20-2.37%29,608
Mar 16, 202623.0623.1322.3822.7422.69-1.30%26,499
Mar 13, 202623.7624.2022.6923.0422.99-4.00%23,867
Mar 12, 202624.3924.8323.7624.0023.95-2.44%22,516
Mar 11, 202624.6724.8524.2624.6024.550.04%16,805
Mar 10, 202623.7725.1823.4024.5924.543.41%40,335
Mar 9, 202626.0026.0022.2123.7823.73-3.33%80,318
Mar 6, 202624.6025.0023.8724.6024.55-0.53%28,350
Mar 5, 202625.2025.3424.2624.7324.68-2.33%42,877
Mar 4, 202624.9525.3224.4525.3225.262.26%36,023
Mar 3, 202624.3825.0223.9524.7624.71-0.20%32,625
Mar 2, 202624.5425.5024.3824.8124.761.27%65,402
Feb 27, 202623.5024.5123.5024.5024.453.81%71,308
Feb 26, 202622.5523.6722.4423.6023.554.66%43,910
Feb 25, 202622.0022.6521.9322.5522.503.68%43,022
Feb 24, 202620.6621.8620.6521.7521.703.18%18,334
Feb 23, 202621.9221.9220.8621.0821.03-2.86%27,567
Feb 20, 202621.7721.9621.5521.7021.650.42%21,107
Feb 19, 202622.3922.4421.1921.6121.56-2.70%37,247
Feb 18, 202622.4922.9222.0322.2122.161.88%57,178
Feb 17, 202620.5922.4120.5921.8021.758.84%50,926
Feb 13, 202619.7620.4719.7620.0319.990.40%17,223