Magellan Aerospace Corporation (TSX:MAL)
Canada
· Delayed Price · Currency is CAD 18.55
-1.04 (-5.31%)
Jun 27, 2025, 4:00 PM EDT
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 17.58 | 17.58 | 16.77 | 17.00 | 16.95 | -2.86% | 28,941 |
| Jun 3, 2025 | 16.71 | 17.57 | 16.71 | 17.50 | 17.45 | 3.73% | 51,919 |
| Jun 2, 2025 | 17.35 | 17.35 | 16.78 | 16.87 | 16.82 | -2.43% | 46,205 |
| May 30, 2025 | 17.33 | 17.50 | 16.99 | 17.29 | 17.24 | 0.52% | 67,600 |
| May 29, 2025 | 17.39 | 17.39 | 16.97 | 17.20 | 17.15 | -0.23% | 21,725 |
| May 28, 2025 | 16.95 | 17.35 | 16.85 | 17.24 | 17.19 | 2.93% | 55,117 |
| May 27, 2025 | 16.60 | 16.89 | 16.48 | 16.75 | 16.70 | 1.09% | 45,800 |
| May 26, 2025 | 16.86 | 16.86 | 16.38 | 16.57 | 16.52 | -1.13% | 17,025 |
| May 23, 2025 | 16.29 | 16.98 | 16.29 | 16.76 | 16.71 | 2.82% | 40,300 |
| May 22, 2025 | 16.09 | 16.36 | 15.85 | 16.30 | 16.25 | 1.88% | 75,800 |
| May 21, 2025 | 15.68 | 16.20 | 15.60 | 16.00 | 15.96 | 1.59% | 26,500 |
| May 20, 2025 | 15.50 | 15.77 | 15.43 | 15.75 | 15.71 | 2.47% | 33,607 |
| May 16, 2025 | 15.45 | 15.53 | 15.21 | 15.37 | 15.33 | -2.41% | 36,700 |
| May 15, 2025 | 15.90 | 16.38 | 15.62 | 15.75 | 15.71 | -0.94% | 21,000 |
| May 14, 2025 | 16.00 | 16.21 | 15.55 | 15.90 | 15.86 | -0.56% | 36,749 |
| May 13, 2025 | 15.16 | 15.99 | 14.85 | 15.99 | 15.95 | 5.47% | 44,034 |
| May 12, 2025 | 15.59 | 15.63 | 14.70 | 15.16 | 15.12 | -2.13% | 63,800 |
| May 9, 2025 | 14.88 | 15.56 | 14.85 | 15.49 | 15.45 | 5.09% | 48,000 |
| May 8, 2025 | 14.15 | 14.87 | 14.10 | 14.74 | 14.70 | 4.24% | 69,143 |
| May 7, 2025 | 14.09 | 14.16 | 13.90 | 14.14 | 14.10 | 0.93% | 47,302 |
| May 6, 2025 | 14.05 | 14.38 | 13.85 | 14.01 | 13.97 | -0.28% | 54,346 |
| May 5, 2025 | 13.99 | 14.32 | 13.69 | 14.05 | 14.01 | 1.08% | 80,200 |
| May 2, 2025 | 14.00 | 14.00 | 13.83 | 13.90 | 13.86 | 0.72% | 42,430 |
| May 1, 2025 | 13.80 | 13.99 | 13.70 | 13.80 | 13.76 | 1.47% | 32,229 |
| Apr 30, 2025 | 13.99 | 13.99 | 13.51 | 13.60 | 13.56 | -1.31% | 21,837 |
| Apr 29, 2025 | 13.40 | 13.79 | 13.40 | 13.78 | 13.74 | 2.84% | 23,113 |
| Apr 28, 2025 | 12.63 | 13.40 | 12.63 | 13.40 | 13.36 | 6.18% | 40,900 |
| Apr 25, 2025 | 12.66 | 12.72 | 12.55 | 12.62 | 12.58 | -0.63% | 24,120 |
| Apr 24, 2025 | 12.60 | 12.75 | 12.44 | 12.70 | 12.66 | 0.95% | 20,900 |
| Apr 23, 2025 | 12.65 | 12.85 | 12.52 | 12.58 | 12.55 | -0.24% | 31,600 |
| Apr 22, 2025 | 13.09 | 13.09 | 12.59 | 12.61 | 12.57 | -2.85% | 11,340 |
| Apr 21, 2025 | 12.99 | 13.05 | 12.84 | 12.98 | 12.94 | 1.17% | 15,500 |
| Apr 17, 2025 | 13.43 | 13.43 | 12.70 | 12.83 | 12.79 | -3.39% | 8,526 |