Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.74	33.08	29.21	32.15	32.15	7.67%	101,070
Jun 25, 2026	30.50	30.86	29.80	29.86	29.86	-3.68%	29,782
Jun 24, 2026	31.00	31.42	30.66	31.00	31.00	0.03%	38,550
Jun 23, 2026	30.52	31.50	30.52	30.99	30.99	-2.88%	22,784
Jun 22, 2026	33.05	33.09	31.72	31.91	31.91	-1.79%	26,096
Jun 19, 2026	31.38	32.99	31.38	32.49	32.49	2.30%	39,275
Jun 18, 2026	31.59	31.90	31.13	31.76	31.76	1.83%	34,873
Jun 17, 2026	32.27	32.43	30.91	31.19	31.19	-0.98%	20,016
Jun 16, 2026	32.24	32.58	30.95	31.50	31.50	-2.02%	50,229
Jun 15, 2026	32.63	33.33	31.88	32.20	32.15	-1.38%	22,417
Jun 12, 2026	32.86	33.52	31.89	32.65	32.60	0.55%	59,024
Jun 11, 2026	30.00	32.57	30.00	32.47	32.42	7.20%	52,550
Jun 10, 2026	31.37	31.99	30.23	30.29	30.24	-6.05%	32,499
Jun 9, 2026	34.13	34.72	31.39	32.24	32.19	-5.23%	133,090
Jun 8, 2026	32.74	34.34	32.47	34.02	33.97	6.45%	81,839
Jun 5, 2026	33.00	33.02	30.95	31.96	31.91	-4.05%	75,634
Jun 4, 2026	32.58	33.37	32.44	33.31	33.26	2.18%	37,971
Jun 3, 2026	33.17	33.17	32.22	32.60	32.55	-2.40%	55,449
Jun 2, 2026	32.42	34.30	32.00	33.40	33.35	5.00%	88,542
Jun 1, 2026	32.36	32.44	31.00	31.81	31.76	-2.69%	58,450
May 29, 2026	32.74	33.24	31.12	32.69	32.64	0.40%	92,948
May 28, 2026	30.00	32.98	29.73	32.56	32.51	9.41%	122,972
May 27, 2026	30.58	30.65	29.40	29.76	29.71	-1.46%	38,962
May 26, 2026	30.25	31.60	29.97	30.20	30.15	0.83%	68,420
May 25, 2026	29.75	30.50	29.74	29.95	29.90	1.39%	52,681
May 22, 2026	28.75	29.91	28.58	29.54	29.49	3.00%	120,791
May 21, 2026	26.51	29.00	26.51	28.68	28.64	7.54%	83,528
May 20, 2026	27.23	27.37	26.67	26.67	26.63	-1.98%	31,762
May 19, 2026	27.00	27.75	26.00	27.21	27.17	1.38%	62,325
May 15, 2026	24.51	27.39	24.36	26.84	26.80	9.24%	119,851
May 14, 2026	25.01	25.01	24.36	24.57	24.53	-0.61%	52,831
May 13, 2026	25.24	25.24	24.01	24.72	24.68	-0.60%	77,403
May 12, 2026	25.52	26.20	24.60	24.87	24.83	-1.82%	89,976
May 11, 2026	26.39	27.50	25.03	25.33	25.29	-5.94%	86,535
May 8, 2026	27.01	27.84	26.60	26.93	26.89	-0.04%	58,312
May 7, 2026	26.79	27.58	26.61	26.94	26.90	1.01%	31,013
May 6, 2026	25.92	27.16	25.92	26.67	26.63	3.61%	62,431
May 5, 2026	25.20	26.10	24.96	25.74	25.70	2.26%	45,892
May 4, 2026	25.17	25.51	24.83	25.17	25.13	0.04%	31,327
May 1, 2026	25.06	25.50	24.94	25.16	25.12	0.40%	17,692
Apr 30, 2026	24.15	25.35	24.15	25.06	25.02	4.37%	34,534
Apr 29, 2026	24.31	24.41	23.80	24.01	23.97	-0.83%	30,038
Apr 28, 2026	25.14	25.53	24.07	24.21	24.17	-3.12%	35,756
Apr 27, 2026	25.01	25.45	24.76	24.99	24.95	0.28%	36,028
Apr 24, 2026	26.22	26.22	24.92	24.92	24.88	-3.52%	35,835
Apr 23, 2026	26.50	26.99	25.45	25.83	25.79	-2.53%	78,491
Apr 22, 2026	24.36	26.50	23.50	26.50	26.46	10.37%	129,083
Apr 21, 2026	24.51	24.51	23.68	24.01	23.97	-0.62%	64,518
Apr 20, 2026	24.60	24.60	24.01	24.16	24.12	-1.79%	23,885
Apr 17, 2026	24.88	25.85	24.58	24.60	24.56	0.33%	57,953