Magellan Aerospace Corporation (TSX:MAL)
Canada
· Delayed Price · Currency is CAD 15.49
-0.19 (-1.21%)
Aug 15, 2025, 4:00 PM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.40 | 15.70 | 15.30 | 15.49 | 15.49 | -1.21% | 46,690 |
| Aug 14, 2025 | 15.70 | 16.28 | 15.55 | 15.68 | 15.68 | -0.70% | 57,812 |
| Aug 13, 2025 | 16.56 | 16.56 | 15.11 | 15.79 | 15.79 | -8.20% | 168,200 |
| Aug 12, 2025 | 16.94 | 17.31 | 16.94 | 17.20 | 17.20 | 1.47% | 21,400 |
| Aug 11, 2025 | 16.97 | 17.04 | 16.70 | 16.95 | 16.95 | -0.59% | 31,900 |
| Aug 8, 2025 | 17.24 | 17.30 | 16.96 | 17.05 | 17.05 | -0.58% | 22,644 |
| Aug 7, 2025 | 17.16 | 17.16 | 16.99 | 17.15 | 17.15 | 0.41% | 7,400 |
| Aug 6, 2025 | 17.15 | 17.29 | 16.95 | 17.08 | 17.08 | -0.76% | 67,337 |
| Aug 5, 2025 | 17.99 | 17.99 | 17.01 | 17.21 | 17.21 | -0.06% | 29,200 |
| Aug 1, 2025 | 16.85 | 17.33 | 16.84 | 17.22 | 17.22 | 0.82% | 10,138 |
| Jul 31, 2025 | 17.12 | 17.14 | 16.85 | 17.08 | 17.08 | 0.77% | 13,700 |
| Jul 30, 2025 | 16.51 | 17.08 | 16.51 | 16.95 | 16.95 | 0.95% | 30,201 |
| Jul 29, 2025 | 16.52 | 16.90 | 16.52 | 16.79 | 16.79 | 0.66% | 21,902 |
| Jul 28, 2025 | 16.63 | 16.91 | 16.48 | 16.68 | 16.68 | -0.71% | 49,645 |
| Jul 25, 2025 | 17.36 | 17.36 | 16.66 | 16.80 | 16.80 | -4.00% | 68,700 |
| Jul 24, 2025 | 17.60 | 17.75 | 17.50 | 17.50 | 17.50 | -0.57% | 18,300 |
| Jul 23, 2025 | 17.73 | 17.89 | 17.53 | 17.60 | 17.60 | -1.46% | 34,228 |
| Jul 22, 2025 | 17.80 | 18.03 | 17.66 | 17.86 | 17.86 | 0.06% | 17,800 |
| Jul 21, 2025 | 17.95 | 18.15 | 17.80 | 17.85 | 17.85 | -0.56% | 23,539 |
| Jul 18, 2025 | 18.00 | 18.16 | 17.89 | 17.95 | 17.95 | -0.55% | 13,900 |
| Jul 17, 2025 | 18.09 | 18.15 | 17.83 | 18.05 | 18.05 | -0.06% | 29,200 |
| Jul 16, 2025 | 17.81 | 18.06 | 17.37 | 18.06 | 18.06 | 0.22% | 33,800 |
| Jul 15, 2025 | 18.30 | 18.30 | 17.90 | 18.02 | 18.02 | -1.53% | 12,100 |
| Jul 14, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 1.95% | 31,100 |
| Jul 11, 2025 | 18.01 | 18.30 | 17.90 | 17.95 | 17.95 | -1.54% | 30,000 |
| Jul 10, 2025 | 18.30 | 18.30 | 18.01 | 18.23 | 18.23 | -0.38% | 20,911 |
| Jul 9, 2025 | 18.67 | 18.67 | 18.08 | 18.30 | 18.30 | -2.03% | 58,226 |
| Jul 8, 2025 | 19.04 | 19.04 | 18.52 | 18.68 | 18.68 | -1.48% | 14,000 |
| Jul 7, 2025 | 19.03 | 19.44 | 18.96 | 18.96 | 18.96 | -1.20% | 21,300 |
| Jul 4, 2025 | 18.95 | 19.20 | 18.95 | 19.19 | 19.19 | 1.27% | 10,138 |
| Jul 3, 2025 | 19.10 | 19.20 | 18.89 | 18.95 | 18.95 | -0.79% | 11,500 |
| Jul 2, 2025 | 19.08 | 19.46 | 18.86 | 19.10 | 19.10 | -1.04% | 24,103 |
| Jun 30, 2025 | 18.64 | 19.48 | 18.62 | 19.30 | 19.30 | 4.04% | 44,725 |
| Jun 27, 2025 | 19.60 | 19.60 | 18.31 | 18.55 | 18.55 | -5.31% | 46,514 |
| Jun 26, 2025 | 19.09 | 19.68 | 19.09 | 19.59 | 19.59 | 3.38% | 49,816 |
| Jun 25, 2025 | 18.95 | 19.17 | 18.66 | 18.95 | 18.95 | 0.58% | 17,000 |
| Jun 24, 2025 | 18.89 | 18.93 | 18.66 | 18.84 | 18.84 | 0.80% | 26,700 |
| Jun 23, 2025 | 18.61 | 19.22 | 18.56 | 18.69 | 18.69 | 0.65% | 29,600 |
| Jun 20, 2025 | 18.55 | 18.64 | 18.30 | 18.57 | 18.57 | 0.92% | 14,000 |
| Jun 19, 2025 | 18.40 | 18.81 | 18.35 | 18.40 | 18.40 | -0.27% | 9,717 |
| Jun 18, 2025 | 18.75 | 18.76 | 18.44 | 18.45 | 18.45 | -0.81% | 18,800 |
| Jun 17, 2025 | 18.81 | 19.06 | 18.37 | 18.60 | 18.60 | -2.36% | 32,000 |
| Jun 16, 2025 | 18.05 | 19.09 | 18.05 | 19.05 | 19.05 | 5.95% | 52,607 |
| Jun 13, 2025 | 17.71 | 18.03 | 17.63 | 17.98 | 17.93 | 1.64% | 30,900 |
| Jun 12, 2025 | 18.01 | 18.17 | 17.69 | 17.69 | 17.64 | -1.89% | 14,405 |
| Jun 11, 2025 | 18.00 | 18.30 | 17.81 | 18.03 | 17.98 | 0.73% | 33,600 |
| Jun 10, 2025 | 17.49 | 18.01 | 17.49 | 17.90 | 17.85 | 2.81% | 56,900 |
| Jun 9, 2025 | 17.30 | 17.50 | 17.20 | 17.41 | 17.36 | 1.63% | 30,700 |
| Jun 6, 2025 | 16.88 | 17.14 | 16.49 | 17.13 | 17.08 | 1.48% | 55,400 |
| Jun 5, 2025 | 17.16 | 17.16 | 16.68 | 16.88 | 16.83 | -0.71% | 31,422 |