Magellan Aerospace Corporation (TSX:MAL)
Canada · Delayed Price · Currency is CAD 31.96
-1.35 (-4.05%)
Jun 5, 2026, 4:00 PM EST
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 33.00 | 33.02 | 30.95 | 31.96 | 31.96 | -4.05% | 75,634 |
| Jun 4, 2026 | 32.58 | 33.37 | 32.44 | 33.31 | 33.31 | 2.18% | 37,971 |
| Jun 3, 2026 | 33.17 | 33.17 | 32.22 | 32.60 | 32.60 | -2.40% | 55,449 |
| Jun 2, 2026 | 32.42 | 34.30 | 32.00 | 33.40 | 33.40 | 5.00% | 88,542 |
| Jun 1, 2026 | 32.36 | 32.44 | 31.00 | 31.81 | 31.81 | -2.69% | 58,450 |
| May 29, 2026 | 32.74 | 33.24 | 31.12 | 32.69 | 32.69 | 0.40% | 92,948 |
| May 28, 2026 | 30.00 | 32.98 | 29.73 | 32.56 | 32.56 | 9.41% | 122,972 |
| May 27, 2026 | 30.58 | 30.65 | 29.40 | 29.76 | 29.76 | -1.46% | 38,962 |
| May 26, 2026 | 30.25 | 31.60 | 29.97 | 30.20 | 30.20 | 0.83% | 68,420 |
| May 25, 2026 | 29.75 | 30.50 | 29.74 | 29.95 | 29.95 | 1.39% | 52,681 |
| May 22, 2026 | 28.75 | 29.91 | 28.58 | 29.54 | 29.54 | 3.00% | 120,791 |
| May 21, 2026 | 26.51 | 29.00 | 26.51 | 28.68 | 28.68 | 7.54% | 83,528 |
| May 20, 2026 | 27.23 | 27.37 | 26.67 | 26.67 | 26.67 | -1.98% | 31,762 |
| May 19, 2026 | 27.00 | 27.75 | 26.00 | 27.21 | 27.21 | 1.38% | 62,325 |
| 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% | 89,976 |
| 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% | 45,892 |
| 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% | 17,692 |
| Apr 30, 2026 | 24.15 | 25.35 | 24.15 | 25.06 | 25.06 | 4.37% | 34,534 |
| 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% | 35,756 |
| 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% | 78,491 |
| Apr 22, 2026 | 24.36 | 26.50 | 23.50 | 26.50 | 26.50 | 10.37% | 129,083 |
| 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% | 23,885 |
| Apr 17, 2026 | 24.88 | 25.85 | 24.58 | 24.60 | 24.60 | 0.33% | 57,953 |
| 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% | 75,765 |
| Apr 13, 2026 | 25.22 | 26.24 | 25.00 | 25.97 | 25.97 | 1.60% | 27,171 |
| Apr 10, 2026 | 25.14 | 26.12 | 24.90 | 25.56 | 25.56 | 0.75% | 47,978 |
| Apr 9, 2026 | 25.63 | 26.83 | 25.14 | 25.37 | 25.37 | -2.35% | 56,052 |
| Apr 8, 2026 | 24.78 | 26.00 | 24.20 | 25.98 | 25.98 | 7.89% | 69,054 |
| Apr 7, 2026 | 23.90 | 24.34 | 22.97 | 24.08 | 24.08 | 0.46% | 82,084 |
| 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% | 29,853 |
| 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% | 38,192 |
| 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% | 30,485 |