Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	38.84	42.31	38.70	41.87	41.81	10.94%	154,439
Aug 12, 2026	38.50	38.50	37.50	37.74	37.68	0.03%	27,511
Aug 11, 2026	37.72	38.24	36.98	37.73	37.67	-1.18%	48,268
Aug 10, 2026	40.41	40.51	38.09	38.18	38.12	-5.40%	66,797
Aug 7, 2026	39.05	40.43	38.69	40.36	40.30	3.41%	129,852
Aug 6, 2026	38.50	40.07	38.50	39.03	38.97	1.85%	115,747
Aug 5, 2026	37.50	38.68	37.27	38.32	38.26	1.70%	155,978
Aug 4, 2026	34.75	38.17	34.26	37.68	37.62	8.71%	119,104
Jul 31, 2026	35.43	35.43	34.02	34.66	34.61	-0.40%	26,062
Jul 30, 2026	35.45	36.15	34.33	34.80	34.75	-1.05%	38,742
Jul 29, 2026	37.05	37.05	34.30	35.17	35.12	-2.98%	48,966
Jul 28, 2026	36.45	36.45	35.29	36.25	36.20	-0.36%	37,934
Jul 27, 2026	35.12	36.49	35.12	36.38	36.32	3.65%	58,305