Magellan Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	31.33	32.72	31.02	32.42	-	2.01%	23,159
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
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