Skip to main content
Magellan Aerospace Corporation (TSX:MAL)
Canada flag Canada · Delayed Price · Currency is CAD
16.96
+0.19 (1.13%)
At close: Dec 5, 2025

Magellan Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9516.9616.6916.9616.961.13%10,792
Dec 4, 202516.5916.9216.4316.7716.772.63%14,442
Dec 3, 202515.9816.5115.9816.3416.341.93%24,275
Dec 2, 202516.2316.2616.0316.0316.03-0.74%7,750
Dec 1, 202516.5016.7116.1116.1516.15-2.18%20,968
Nov 28, 202516.4816.7416.4816.5116.51-1.14%7,836
Nov 27, 202516.7117.1016.4216.7016.700.42%19,745
Nov 26, 202516.3116.6516.2516.6316.631.09%16,052
Nov 25, 202516.5116.5116.3016.4516.45-0.24%13,069
Nov 24, 202516.6416.7516.3616.4916.49-0.90%15,587
Nov 21, 202516.4116.6716.4116.6416.641.03%12,298
Nov 20, 202517.3617.3916.4716.4716.47-2.83%20,303
Nov 19, 202517.5017.5016.8516.9516.95-0.53%12,441
Nov 18, 202517.2517.4016.8817.0417.04-2.68%25,103
Nov 17, 202518.5718.5717.3817.5117.51-5.09%42,417
Nov 14, 202517.9919.0017.7418.4518.456.65%47,777
Nov 13, 202517.8118.1017.2517.3017.30-4.16%10,723
Nov 12, 202517.3518.3317.3518.0518.054.58%45,336
Nov 11, 202517.1017.3017.0117.2617.260.52%9,105
Nov 10, 202517.3117.5017.0517.1717.170.35%14,714
Nov 7, 202516.8817.2716.6017.1117.111.36%32,841
Nov 6, 202516.9916.9916.8416.8816.88-1.17%20,851
Nov 5, 202516.7617.0916.7617.0817.080.83%10,781
Nov 4, 202516.8416.9416.6716.9416.94-2.59%8,284
Nov 3, 202517.1317.3917.0117.3917.390.93%24,369
Oct 31, 202517.1317.3517.1017.2317.230.76%15,392
Oct 30, 202517.2317.5117.1017.1017.10-2.79%14,734
Oct 29, 202517.8717.8717.3117.5917.59-1.51%24,082
Oct 28, 202517.7718.1417.7717.8617.860.22%24,832
Oct 27, 202517.5018.0017.4917.8217.821.71%55,140
Oct 24, 202516.6317.6516.6317.5217.522.22%31,422
Oct 23, 202516.4317.2416.4117.1417.144.70%23,936
Oct 22, 202515.7916.7715.7916.3716.371.11%64,753
Oct 21, 202516.3116.3115.8616.1916.19-9,278
Oct 20, 202515.9016.4115.8916.1916.190.68%13,364
Oct 17, 202516.1716.2015.9516.0816.08-0.80%8,899
Oct 16, 202516.6516.8116.1116.2116.21-2.58%22,063
Oct 15, 202517.0017.0016.4216.6416.64-1.60%16,229
Oct 14, 202517.3917.3916.7016.9116.911.56%18,639
Oct 10, 202517.2717.2716.6516.6516.65-3.48%14,245
Oct 9, 202517.7017.7017.2417.2517.25-1.71%22,829
Oct 8, 202517.0617.8717.0617.5517.552.99%31,415
Oct 7, 202517.3617.3616.9217.0417.04-2.35%12,202
Oct 6, 202517.4717.6516.9017.4517.451.10%32,964
Oct 3, 202517.0217.5117.0217.2617.261.41%32,689
Oct 2, 202516.7417.0516.7417.0217.022.65%21,788
Oct 1, 202516.2916.7016.2816.5816.581.34%20,737
Sep 30, 202516.2516.3815.9416.3616.360.86%30,771
Sep 29, 202516.4516.5616.1116.2216.22-0.67%49,213
Sep 26, 202516.6916.6916.3116.3316.330.43%45,183
Sep 25, 202516.7916.9316.2116.2616.26-1.87%33,707
Sep 24, 202516.8517.1416.5416.5716.57-2.13%20,869
Sep 23, 202516.9717.1816.8016.9316.93-0.47%43,332
Sep 22, 202516.5617.0916.5617.0117.011.55%30,304
Sep 19, 202516.8416.9016.5216.7516.750.36%14,853
Sep 18, 202516.4917.1216.4916.6916.691.21%44,857
Sep 17, 202516.4316.6816.4016.4916.490.24%26,159
Sep 16, 202516.9216.9216.4516.4516.45-2.95%27,215
Sep 15, 202516.8917.1316.6716.9516.90-0.12%28,175
Sep 12, 202517.0017.2916.9416.9716.92-2.08%30,016
Sep 11, 202517.3117.6617.1417.3317.28-0.35%48,667
Sep 10, 202516.7817.4616.7517.3917.343.57%68,067
Sep 9, 202516.7216.8916.5216.7916.740.42%42,965
Sep 8, 202516.3316.7816.1816.7216.672.14%51,799
Sep 5, 202516.0616.5016.0616.3716.321.68%23,820
Sep 4, 202515.7916.1615.7916.1016.051.83%21,272
Sep 3, 202515.7316.0815.6815.8115.760.64%17,931
Sep 2, 202515.9416.0015.6515.7115.66-1.44%24,704
Aug 29, 202515.6215.9715.6115.9415.891.79%23,916
Aug 28, 202515.6615.7915.5015.6615.610.71%34,566
Aug 27, 202515.5515.7915.5115.5515.50-0.19%9,982
Aug 26, 202515.6115.7915.5615.5815.530.71%11,622
Aug 25, 202515.6916.0015.1615.4715.42-2.34%27,443
Aug 22, 202515.5515.8815.5415.8415.792.86%26,770
Aug 21, 202515.4215.7415.1615.4015.351.78%29,460
Aug 20, 202515.5315.6115.0515.1315.09-2.39%35,784
Aug 19, 202515.6115.6115.3215.5015.45-28,096
Aug 18, 202515.4115.7815.1215.5015.450.06%44,435
Aug 15, 202515.4015.7015.3015.4915.44-1.21%47,275
Aug 14, 202515.7016.2815.5515.6815.63-0.70%57,812
Aug 13, 202516.5616.5615.1115.7915.74-8.20%168,153
Aug 12, 202516.9417.3116.9417.2017.151.47%21,400
Aug 11, 202516.9717.0416.7016.9516.90-0.59%31,879
Aug 8, 202517.2417.3016.9617.0517.00-0.58%22,644
Aug 7, 202517.1617.1616.9917.1517.100.41%7,375
Aug 6, 202517.1517.2916.9517.0817.03-0.76%67,337
Aug 5, 202517.9917.9917.0117.2117.16-0.06%29,150
Aug 1, 202516.8517.3316.8417.2217.170.82%10,138
Jul 31, 202517.1217.1416.8517.0817.030.77%13,698
Jul 30, 202516.5117.0816.5116.9516.900.95%30,201
Jul 29, 202516.5216.9016.5216.7916.740.66%21,902
Jul 28, 202516.6316.9116.4816.6816.63-0.71%49,645
Jul 25, 202517.3617.3616.6616.8016.75-4.00%68,681
Jul 24, 202517.6017.7517.5017.5017.45-0.57%18,300
Jul 23, 202517.7317.8917.5317.6017.55-1.46%34,228
Jul 22, 202517.8018.0317.6617.8617.810.06%17,790
Jul 21, 202517.9518.1517.8017.8517.80-0.56%23,539
Jul 18, 202518.0018.1617.8917.9517.90-0.55%13,876
Jul 17, 202518.0918.1517.8318.0518.00-0.06%29,197
Jul 16, 202517.8118.0617.3718.0618.010.22%33,757