Magellan Aerospace Corporation (TSX:MAL)
Canada
· Delayed Price · Currency is CAD 24.21
-0.78 (-3.12%)
Apr 28, 2026, 4:00 PM EST
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.14 | 25.53 | 24.07 | 24.21 | 24.21 | -3.12% | 35,756 |
| Apr 27, 2026 | 25.01 | 25.45 | 24.76 | 24.99 | 24.99 | 0.28% | 36,028 |
| Apr 24, 2026 | 26.22 | 26.22 | 24.92 | 24.92 | 24.92 | -3.52% | 35,835 |
| Apr 23, 2026 | 26.50 | 26.99 | 25.45 | 25.83 | 25.83 | -2.53% | 78,491 |
| Apr 22, 2026 | 24.36 | 26.50 | 23.50 | 26.50 | 26.50 | 10.37% | 129,083 |
| Apr 21, 2026 | 24.51 | 24.51 | 23.68 | 24.01 | 24.01 | -0.62% | 64,518 |
| Apr 20, 2026 | 24.60 | 24.60 | 24.01 | 24.16 | 24.16 | -1.79% | 23,885 |
| Apr 17, 2026 | 24.88 | 25.85 | 24.58 | 24.60 | 24.60 | 0.33% | 57,953 |
| Apr 16, 2026 | 25.98 | 26.05 | 24.52 | 24.52 | 24.52 | -4.74% | 30,349 |
| Apr 15, 2026 | 27.30 | 27.32 | 25.55 | 25.74 | 25.74 | -5.58% | 55,307 |
| Apr 14, 2026 | 26.20 | 27.39 | 26.18 | 27.26 | 27.26 | 4.97% | 75,765 |
| Apr 13, 2026 | 25.22 | 26.24 | 25.00 | 25.97 | 25.97 | 1.60% | 27,171 |
| Apr 10, 2026 | 25.14 | 26.12 | 24.90 | 25.56 | 25.56 | 0.75% | 47,978 |
| Apr 9, 2026 | 25.63 | 26.83 | 25.14 | 25.37 | 25.37 | -2.35% | 56,052 |
| Apr 8, 2026 | 24.78 | 26.00 | 24.20 | 25.98 | 25.98 | 7.89% | 69,054 |
| Apr 7, 2026 | 23.90 | 24.34 | 22.97 | 24.08 | 24.08 | 0.46% | 82,084 |
| Apr 6, 2026 | 22.98 | 24.00 | 22.86 | 23.97 | 23.97 | 4.99% | 66,108 |
| Apr 2, 2026 | 21.89 | 22.86 | 21.68 | 22.83 | 22.83 | 2.84% | 29,853 |
| Apr 1, 2026 | 21.49 | 22.59 | 21.48 | 22.20 | 22.20 | 5.51% | 30,317 |
| Mar 31, 2026 | 20.27 | 21.39 | 20.26 | 21.04 | 21.04 | 5.84% | 38,192 |
| Mar 30, 2026 | 19.90 | 20.01 | 18.62 | 19.88 | 19.88 | -2.93% | 91,942 |
| Mar 27, 2026 | 20.46 | 20.73 | 19.71 | 20.48 | 20.48 | -1.06% | 47,105 |
| Mar 26, 2026 | 21.45 | 21.86 | 20.46 | 20.70 | 20.70 | -6.04% | 30,485 |
| Mar 25, 2026 | 21.76 | 22.39 | 21.76 | 22.03 | 22.03 | 2.85% | 20,941 |
| Mar 24, 2026 | 23.14 | 23.14 | 21.29 | 21.42 | 21.42 | -5.14% | 31,704 |
| Mar 23, 2026 | 21.45 | 22.81 | 21.22 | 22.58 | 22.58 | 4.83% | 34,201 |
| Mar 20, 2026 | 22.02 | 22.08 | 21.40 | 21.54 | 21.54 | -2.05% | 53,302 |
| Mar 19, 2026 | 22.19 | 22.40 | 21.28 | 21.99 | 21.99 | -0.81% | 48,161 |
| Mar 18, 2026 | 22.53 | 22.58 | 21.66 | 22.17 | 22.17 | -0.14% | 33,082 |
| Mar 17, 2026 | 22.01 | 22.66 | 22.01 | 22.20 | 22.20 | -2.37% | 29,608 |
| Mar 16, 2026 | 23.06 | 23.13 | 22.38 | 22.74 | 22.69 | -1.30% | 26,499 |
| Mar 13, 2026 | 23.76 | 24.20 | 22.69 | 23.04 | 22.99 | -4.00% | 23,867 |
| Mar 12, 2026 | 24.39 | 24.83 | 23.76 | 24.00 | 23.95 | -2.44% | 22,516 |
| Mar 11, 2026 | 24.67 | 24.85 | 24.26 | 24.60 | 24.55 | 0.04% | 16,805 |
| Mar 10, 2026 | 23.77 | 25.18 | 23.40 | 24.59 | 24.54 | 3.41% | 40,335 |
| Mar 9, 2026 | 26.00 | 26.00 | 22.21 | 23.78 | 23.73 | -3.33% | 80,318 |
| Mar 6, 2026 | 24.60 | 25.00 | 23.87 | 24.60 | 24.55 | -0.53% | 28,350 |
| Mar 5, 2026 | 25.20 | 25.34 | 24.26 | 24.73 | 24.68 | -2.33% | 42,877 |
| Mar 4, 2026 | 24.95 | 25.32 | 24.45 | 25.32 | 25.26 | 2.26% | 36,023 |
| Mar 3, 2026 | 24.38 | 25.02 | 23.95 | 24.76 | 24.71 | -0.20% | 32,625 |
| Mar 2, 2026 | 24.54 | 25.50 | 24.38 | 24.81 | 24.76 | 1.27% | 65,402 |
| Feb 27, 2026 | 23.50 | 24.51 | 23.50 | 24.50 | 24.45 | 3.81% | 71,308 |
| Feb 26, 2026 | 22.55 | 23.67 | 22.44 | 23.60 | 23.55 | 4.66% | 43,910 |
| Feb 25, 2026 | 22.00 | 22.65 | 21.93 | 22.55 | 22.50 | 3.68% | 43,022 |
| Feb 24, 2026 | 20.66 | 21.86 | 20.65 | 21.75 | 21.70 | 3.18% | 18,334 |
| Feb 23, 2026 | 21.92 | 21.92 | 20.86 | 21.08 | 21.03 | -2.86% | 27,567 |
| Feb 20, 2026 | 21.77 | 21.96 | 21.55 | 21.70 | 21.65 | 0.42% | 21,107 |
| Feb 19, 2026 | 22.39 | 22.44 | 21.19 | 21.61 | 21.56 | -2.70% | 37,247 |
| Feb 18, 2026 | 22.49 | 22.92 | 22.03 | 22.21 | 22.16 | 1.88% | 57,178 |
| Feb 17, 2026 | 20.59 | 22.41 | 20.59 | 21.80 | 21.75 | 8.84% | 50,926 |
| Feb 13, 2026 | 19.76 | 20.47 | 19.76 | 20.03 | 19.99 | 0.40% | 17,223 |
| Feb 12, 2026 | 19.97 | 20.29 | 19.81 | 19.95 | 19.91 | -0.10% | 29,656 |
| Feb 11, 2026 | 20.59 | 20.59 | 19.80 | 19.97 | 19.93 | -0.15% | 13,089 |
| Feb 10, 2026 | 20.01 | 20.74 | 20.00 | 20.00 | 19.96 | -0.74% | 14,897 |
| Feb 9, 2026 | 20.19 | 20.44 | 20.01 | 20.15 | 20.11 | 0.15% | 30,277 |
| Feb 6, 2026 | 19.00 | 20.49 | 18.75 | 20.12 | 20.08 | 5.95% | 35,266 |
| Feb 5, 2026 | 19.61 | 19.63 | 18.88 | 18.99 | 18.95 | -3.75% | 32,706 |
| Feb 4, 2026 | 20.23 | 20.31 | 19.72 | 19.73 | 19.69 | -2.52% | 28,141 |
| Feb 3, 2026 | 20.73 | 21.10 | 19.85 | 20.24 | 20.20 | -1.80% | 34,101 |
| Feb 2, 2026 | 20.42 | 20.91 | 20.42 | 20.61 | 20.56 | -1.01% | 22,441 |
| Jan 30, 2026 | 20.64 | 21.19 | 20.52 | 20.82 | 20.77 | -2.21% | 39,248 |
| Jan 29, 2026 | 22.00 | 22.00 | 20.75 | 21.29 | 21.24 | -3.23% | 67,853 |
| Jan 28, 2026 | 22.87 | 22.87 | 21.66 | 22.00 | 21.95 | -0.72% | 22,695 |
| Jan 27, 2026 | 21.87 | 22.49 | 21.74 | 22.16 | 22.11 | 0.82% | 46,293 |
| Jan 26, 2026 | 23.00 | 23.33 | 21.83 | 21.98 | 21.93 | -5.26% | 90,746 |
| Jan 23, 2026 | 23.39 | 23.49 | 23.11 | 23.20 | 23.15 | -1.23% | 23,551 |
| Jan 22, 2026 | 23.50 | 23.61 | 23.14 | 23.49 | 23.44 | 1.38% | 27,480 |
| Jan 21, 2026 | 22.75 | 23.35 | 22.37 | 23.17 | 23.12 | 2.34% | 36,717 |
| Jan 20, 2026 | 22.60 | 22.67 | 22.40 | 22.64 | 22.59 | -0.48% | 21,284 |
| Jan 19, 2026 | 22.74 | 22.80 | 22.22 | 22.75 | 22.70 | 0.04% | 23,049 |
| Jan 16, 2026 | 22.72 | 22.85 | 22.45 | 22.74 | 22.69 | 1.16% | 48,925 |
| Jan 15, 2026 | 22.18 | 22.98 | 21.78 | 22.48 | 22.43 | 1.72% | 39,099 |
| Jan 14, 2026 | 21.14 | 22.10 | 21.09 | 22.10 | 22.05 | 4.49% | 39,348 |
| Jan 13, 2026 | 20.27 | 21.15 | 20.21 | 21.15 | 21.10 | 5.01% | 57,605 |
| Jan 12, 2026 | 20.35 | 20.69 | 19.88 | 20.14 | 20.10 | -0.89% | 38,569 |
| Jan 9, 2026 | 19.45 | 20.37 | 19.45 | 20.32 | 20.28 | 4.47% | 33,993 |
| Jan 8, 2026 | 19.63 | 19.85 | 19.45 | 19.45 | 19.41 | -0.46% | 11,753 |
| Jan 7, 2026 | 19.65 | 19.82 | 19.31 | 19.54 | 19.50 | -0.20% | 25,947 |
| Jan 6, 2026 | 19.39 | 19.59 | 19.24 | 19.58 | 19.54 | 0.98% | 22,895 |
| Jan 5, 2026 | 19.32 | 19.50 | 19.07 | 19.39 | 19.35 | 0.62% | 20,450 |
| Jan 2, 2026 | 18.52 | 19.48 | 18.52 | 19.27 | 19.23 | 4.05% | 42,687 |
| Dec 31, 2025 | 18.19 | 18.52 | 18.17 | 18.52 | 18.48 | 2.04% | 31,804 |
| Dec 30, 2025 | 18.17 | 18.28 | 18.08 | 18.15 | 18.11 | -0.82% | 13,694 |
| Dec 29, 2025 | 18.74 | 18.75 | 18.19 | 18.30 | 18.26 | -1.88% | 16,623 |
| Dec 24, 2025 | 18.70 | 18.74 | 18.50 | 18.65 | 18.61 | -0.48% | 9,505 |
| Dec 23, 2025 | 18.45 | 18.79 | 18.42 | 18.74 | 18.70 | 1.90% | 24,419 |
| Dec 22, 2025 | 18.39 | 18.46 | 18.24 | 18.39 | 18.35 | 0.55% | 14,674 |
| Dec 19, 2025 | 18.43 | 18.43 | 18.05 | 18.29 | 18.25 | -0.38% | 26,084 |
| Dec 18, 2025 | 18.23 | 18.57 | 18.23 | 18.36 | 18.32 | 0.11% | 34,094 |
| Dec 17, 2025 | 17.89 | 18.38 | 17.85 | 18.34 | 18.30 | 2.52% | 19,768 |
| Dec 16, 2025 | 18.10 | 18.23 | 17.76 | 17.89 | 17.80 | -1.16% | 23,018 |
| Dec 15, 2025 | 17.87 | 18.10 | 17.61 | 18.10 | 18.01 | 1.12% | 29,827 |
| Dec 12, 2025 | 17.15 | 18.15 | 17.15 | 17.90 | 17.81 | 4.07% | 31,891 |
| Dec 11, 2025 | 16.97 | 17.20 | 16.92 | 17.20 | 17.11 | 1.71% | 47,158 |
| Dec 10, 2025 | 16.94 | 16.94 | 16.55 | 16.91 | 16.83 | 0.48% | 25,707 |
| Dec 9, 2025 | 16.81 | 17.00 | 16.75 | 16.83 | 16.75 | 0.60% | 15,727 |
| Dec 8, 2025 | 17.10 | 17.10 | 16.73 | 16.73 | 16.65 | -1.36% | 26,925 |
| Dec 5, 2025 | 16.95 | 16.96 | 16.69 | 16.96 | 16.88 | 1.13% | 10,792 |
| Dec 4, 2025 | 16.59 | 16.92 | 16.43 | 16.77 | 16.69 | 2.63% | 14,442 |
| Dec 3, 2025 | 15.98 | 16.51 | 15.98 | 16.34 | 16.26 | 1.93% | 24,275 |