Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	32.38	33.86	32.27	33.60	-	3.96%	79,769
Aug 25, 2026	32.29	32.87	31.61	32.32	32.32	1.64%	110,805
Aug 24, 2026	34.10	34.10	31.64	31.80	31.80	-8.49%	224,298
Aug 21, 2026	35.44	35.59	34.35	34.75	34.75	-1.97%	94,717
Aug 20, 2026	36.32	36.32	34.86	35.45	35.45	-3.41%	99,103
Aug 19, 2026	39.75	39.75	36.57	36.70	36.70	-7.49%	111,900
Aug 18, 2026	40.33	40.33	39.02	39.67	39.67	-1.98%	116,513
Aug 17, 2026	42.80	42.99	40.19	40.47	40.47	-5.42%	97,306
Aug 14, 2026	41.62	45.70	41.62	42.79	42.79	2.20%	134,401
Aug 13, 2026	38.84	42.31	38.70	41.87	41.87	10.94%	154,440
Aug 12, 2026	38.50	38.50	37.50	37.74	37.74	0.03%	27,511
Aug 11, 2026	37.72	38.24	36.98	37.73	37.73	-1.18%	48,273
Aug 10, 2026	40.41	40.51	38.09	38.18	38.18	-5.40%	66,797
Aug 7, 2026	39.05	40.43	38.69	40.36	40.36	3.41%	129,852
Aug 6, 2026	38.50	40.07	38.50	39.03	39.03	1.85%	115,747
Aug 5, 2026	37.50	38.68	37.27	38.32	38.32	1.70%	155,978
Aug 4, 2026	34.75	38.17	34.26	37.68	37.68	8.71%	119,104
Jul 31, 2026	35.43	35.43	34.02	34.66	34.66	-0.40%	26,062
Jul 30, 2026	35.45	36.15	34.33	34.80	34.80	-1.05%	38,742
Jul 29, 2026	37.05	37.05	34.30	35.17	35.17	-2.98%	48,966
Jul 28, 2026	36.45	36.45	35.29	36.25	36.25	-0.36%	37,934
Jul 27, 2026	35.12	36.49	35.12	36.38	36.38	3.65%	58,305
Jul 24, 2026	34.54	36.15	34.32	35.10	35.10	1.62%	51,369
Jul 23, 2026	33.95	35.65	33.92	34.54	34.54	0.23%	46,079
Jul 22, 2026	34.70	35.31	33.81	34.46	34.46	-0.61%	74,648
Jul 21, 2026	33.23	35.11	32.45	34.67	34.67	7.77%	91,702
Jul 20, 2026	32.52	32.72	31.67	32.17	32.17	-0.46%	33,085
Jul 17, 2026	31.33	32.72	31.02	32.32	32.32	1.70%	36,236
Jul 16, 2026	32.34	32.34	30.90	31.78	31.78	-1.73%	62,855
Jul 15, 2026	32.17	32.52	31.96	32.34	32.34	0.56%	33,592
Jul 14, 2026	31.81	32.83	31.81	32.16	32.16	1.16%	25,965
Jul 13, 2026	33.61	33.61	31.62	31.79	31.79	-5.78%	140,907
Jul 10, 2026	34.37	35.49	33.03	33.74	33.74	-3.46%	49,078
Jul 9, 2026	35.56	35.87	34.63	34.95	34.95	-2.18%	39,253
Jul 8, 2026	35.73	36.46	35.42	35.73	35.73	-1.27%	33,850
Jul 7, 2026	37.24	37.24	35.57	36.19	36.19	-4.26%	60,671
Jul 6, 2026	34.44	38.16	34.33	37.80	37.80	11.08%	126,877
Jul 3, 2026	33.31	34.21	33.31	34.03	34.03	2.38%	21,205
Jul 2, 2026	34.73	34.77	33.00	33.24	33.24	-2.69%	39,880
Jun 30, 2026	33.28	34.23	32.62	34.16	34.16	3.14%	82,044
Jun 29, 2026	32.48	33.23	32.37	33.12	33.12	3.02%	56,120
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