Skip to main content
Magellan Aerospace Corporation (TSX:MAL)
Canada flag Canada · Delayed Price · Currency is CAD
24.50
-0.23 (-0.93%)
Mar 6, 2026, 10:51 AM EST

Magellan Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.6024.6024.6024.60--0.53%893
Mar 5, 202625.2025.3424.2624.7324.73-2.33%42,877
Mar 4, 202624.9525.3224.4525.3225.322.26%36,023
Mar 3, 202624.3825.0223.9524.7624.76-0.20%32,625
Mar 2, 202624.5425.5024.3824.8124.811.27%65,402
Feb 27, 202623.5024.5123.5024.5024.503.81%71,308
Feb 26, 202622.5523.6722.4423.6023.604.66%43,910
Feb 25, 202622.0022.6521.9322.5522.553.68%43,022
Feb 24, 202620.6621.8620.6521.7521.753.18%18,334
Feb 23, 202621.9221.9220.8621.0821.08-2.86%27,567
Feb 20, 202621.7721.9621.5521.7021.700.42%21,107
Feb 19, 202622.3922.4421.1921.6121.61-2.70%37,247
Feb 18, 202622.4922.9222.0322.2122.211.88%57,178
Feb 17, 202620.5922.4120.5921.8021.808.84%50,926
Feb 13, 202619.7620.4719.7620.0320.030.40%17,223
Feb 12, 202619.9720.2919.8119.9519.95-0.10%29,656
Feb 11, 202620.5920.5919.8019.9719.97-0.15%13,089
Feb 10, 202620.0120.7420.0020.0020.00-0.74%14,897
Feb 9, 202620.1920.4420.0120.1520.150.15%30,277
Feb 6, 202619.0020.4918.7520.1220.125.95%35,266
Feb 5, 202619.6119.6318.8818.9918.99-3.75%32,706
Feb 4, 202620.2320.3119.7219.7319.73-2.52%28,141
Feb 3, 202620.7321.1019.8520.2420.24-1.80%34,101
Feb 2, 202620.4220.9120.4220.6120.61-1.01%22,441
Jan 30, 202620.6421.1920.5220.8220.82-2.21%39,248
Jan 29, 202622.0022.0020.7521.2921.29-3.23%67,853
Jan 28, 202622.8722.8721.6622.0022.00-0.72%22,695
Jan 27, 202621.8722.4921.7422.1622.160.82%46,293
Jan 26, 202623.0023.3321.8321.9821.98-5.26%90,746
Jan 23, 202623.3923.4923.1123.2023.20-1.23%23,551
Jan 22, 202623.5023.6123.1423.4923.491.38%27,480
Jan 21, 202622.7523.3522.3723.1723.172.34%36,717
Jan 20, 202622.6022.6722.4022.6422.64-0.48%21,284
Jan 19, 202622.7422.8022.2222.7522.750.04%23,049
Jan 16, 202622.7222.8522.4522.7422.741.16%48,925
Jan 15, 202622.1822.9821.7822.4822.481.72%39,099
Jan 14, 202621.1422.1021.0922.1022.104.49%39,348
Jan 13, 202620.2721.1520.2121.1521.155.01%57,605
Jan 12, 202620.3520.6919.8820.1420.14-0.89%38,569
Jan 9, 202619.4520.3719.4520.3220.324.47%33,993
Jan 8, 202619.6319.8519.4519.4519.45-0.46%11,753
Jan 7, 202619.6519.8219.3119.5419.54-0.20%25,947
Jan 6, 202619.3919.5919.2419.5819.580.98%22,895
Jan 5, 202619.3219.5019.0719.3919.390.62%20,450
Jan 2, 202618.5219.4818.5219.2719.274.05%42,687
Dec 31, 202518.1918.5218.1718.5218.522.04%31,804
Dec 30, 202518.1718.2818.0818.1518.15-0.82%13,694
Dec 29, 202518.7418.7518.1918.3018.30-1.88%16,623
Dec 24, 202518.7018.7418.5018.6518.65-0.48%9,505
Dec 23, 202518.4518.7918.4218.7418.741.90%24,419
Dec 22, 202518.3918.4618.2418.3918.390.55%14,674
Dec 19, 202518.4318.4318.0518.2918.29-0.38%26,084
Dec 18, 202518.2318.5718.2318.3618.360.11%34,094
Dec 17, 202517.8918.3817.8518.3418.342.52%19,768
Dec 16, 202518.1018.2317.7617.8917.84-1.16%23,018
Dec 15, 202517.8718.1017.6118.1018.051.12%29,827
Dec 12, 202517.1518.1517.1517.9017.854.07%31,891
Dec 11, 202516.9717.2016.9217.2017.151.71%47,158
Dec 10, 202516.9416.9416.5516.9116.860.48%25,707
Dec 9, 202516.8117.0016.7516.8316.780.60%15,727
Dec 8, 202517.1017.1016.7316.7316.68-1.36%26,925
Dec 5, 202516.9516.9616.6916.9616.911.13%10,792
Dec 4, 202516.5916.9216.4316.7716.722.63%14,442
Dec 3, 202515.9816.5115.9816.3416.291.93%24,275
Dec 2, 202516.2316.2616.0316.0315.99-0.74%7,750
Dec 1, 202516.5016.7116.1116.1516.10-2.18%20,968
Nov 28, 202516.4816.7416.4816.5116.46-1.14%7,836
Nov 27, 202516.7117.1016.4216.7016.650.42%19,745
Nov 26, 202516.3116.6516.2516.6316.581.09%16,052
Nov 25, 202516.5116.5116.3016.4516.40-0.24%13,069
Nov 24, 202516.6416.7516.3616.4916.44-0.90%15,587
Nov 21, 202516.4116.6716.4116.6416.591.03%12,298
Nov 20, 202517.3617.3916.4716.4716.42-2.83%20,303
Nov 19, 202517.5017.5016.8516.9516.90-0.53%12,441
Nov 18, 202517.2517.4016.8817.0416.99-2.68%25,103
Nov 17, 202518.5718.5717.3817.5117.46-5.09%42,417
Nov 14, 202517.9919.0017.7418.4518.406.65%47,777
Nov 13, 202517.8118.1017.2517.3017.25-4.16%10,723
Nov 12, 202517.3518.3317.3518.0518.004.58%45,336
Nov 11, 202517.1017.3017.0117.2617.210.52%9,105
Nov 10, 202517.3117.5017.0517.1717.120.35%14,714
Nov 7, 202516.8817.2716.6017.1117.061.36%32,841
Nov 6, 202516.9916.9916.8416.8816.83-1.17%20,851
Nov 5, 202516.7617.0916.7617.0817.030.83%10,781
Nov 4, 202516.8416.9416.6716.9416.89-2.59%8,284
Nov 3, 202517.1317.3917.0117.3917.340.93%24,369
Oct 31, 202517.1317.3517.1017.2317.180.76%15,392
Oct 30, 202517.2317.5117.1017.1017.05-2.79%14,734
Oct 29, 202517.8717.8717.3117.5917.54-1.51%24,082
Oct 28, 202517.7718.1417.7717.8617.810.22%24,832
Oct 27, 202517.5018.0017.4917.8217.771.71%55,140
Oct 24, 202516.6317.6516.6317.5217.472.22%31,422
Oct 23, 202516.4317.2416.4117.1417.094.70%23,936
Oct 22, 202515.7916.7715.7916.3716.321.11%64,753
Oct 21, 202516.3116.3115.8616.1916.14-9,278
Oct 20, 202515.9016.4115.8916.1916.140.68%13,364
Oct 17, 202516.1716.2015.9516.0816.04-0.80%8,899
Oct 16, 202516.6516.8116.1116.2116.16-2.58%22,063
Oct 15, 202517.0017.0016.4216.6416.59-1.60%16,229
Oct 14, 202517.3917.3916.7016.9116.861.56%18,639