Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	34.54	36.15	34.32	35.10	35.05	1.62%	51,369
Jul 23, 2026	33.95	35.65	33.92	34.54	34.49	0.23%	46,079
Jul 22, 2026	34.70	35.31	33.81	34.46	34.41	-0.61%	74,648
Jul 21, 2026	33.23	35.11	32.45	34.67	34.62	7.77%	91,702
Jul 20, 2026	32.52	32.72	31.67	32.17	32.12	-0.46%	33,085
Jul 17, 2026	31.33	32.72	31.02	32.32	32.27	1.70%	36,236
Jul 16, 2026	32.34	32.34	30.90	31.78	31.73	-1.73%	62,855
Jul 15, 2026	32.17	32.52	31.96	32.34	32.29	0.56%	33,592
Jul 14, 2026	31.81	32.83	31.81	32.16	32.11	1.16%	25,965
Jul 13, 2026	33.61	33.61	31.62	31.79	31.74	-5.78%	140,907
Jul 10, 2026	34.37	35.49	33.03	33.74	33.69	-3.46%	49,078
Jul 9, 2026	35.56	35.87	34.63	34.95	34.90	-2.18%	39,253
Jul 8, 2026	35.73	36.46	35.42	35.73	35.68	-1.27%	33,750
Jul 7, 2026	37.24	37.24	35.57	36.19	36.14	-4.26%	60,570
Jul 6, 2026	34.44	38.16	34.33	37.80	37.74	11.08%	126,877