Magellan Aerospace Corporation - MAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	16.94	16.91	16.91	16.94	16.55	25,707
December 09, 2025	16.81	16.83	16.83	17	16.75	15,727
December 08, 2025	17.1	16.73	16.73	17.1	16.73	26,925
December 05, 2025	16.95	16.96	16.96	16.96	16.69	10,792
December 04, 2025	16.59	16.77	16.77	16.92	16.43	14,442
December 03, 2025	15.98	16.34	16.34	16.51	15.98	24,300
December 02, 2025	16.23	16.03	16.03	16.26	16.03	7,750
December 01, 2025	16.5	16.15	16.15	16.71	16.11	21,000
November 28, 2025	16.48	16.51	16.51	16.74	16.48	7,836
November 27, 2025	16.71	16.7	16.7	17.1	16.42	19,745
November 26, 2025	16.31	16.63	16.63	16.65	16.25	16,052
November 25, 2025	16.51	16.45	16.45	16.51	16.3	13,100
November 24, 2025	16.64	16.49	16.49	16.75	16.36	15,600
November 21, 2025	16.41	16.64	16.64	16.67	16.41	12,298
November 20, 2025	17.36	16.47	16.47	17.39	16.47	20,303
November 19, 2025	17.5	16.95	16.95	17.5	16.85	12,441
November 18, 2025	17.25	17.04	17.04	17.4	16.88	25,063
November 17, 2025	18.57	17.51	17.51	18.57	17.38	42,417
November 14, 2025	17.99	18.45	18.45	19	17.74	47,777
November 13, 2025	17.81	17.3	17.3	18.1	17.25	10,723
November 12, 2025	17.35	18.05	18.05	18.33	17.35	45,336
November 11, 2025	17.1	17.26	17.26	17.3	17.01	9,105
November 10, 2025	17.31	17.17	17.17	17.5	17.05	14,700
November 07, 2025	16.88	17.11	17.11	17.27	16.6	32,841
November 06, 2025	16.99	16.88	16.88	16.99	16.84	20,851
November 05, 2025	16.76	17.08	17.08	17.09	16.76	10,800
November 04, 2025	16.84	16.94	16.94	16.94	16.67	8,300
November 03, 2025	17.13	17.39	17.39	17.39	17.01	24,400
October 31, 2025	17.13	17.23	17.23	17.35	17.1	15,392
October 30, 2025	17.23	17.1	17.1	17.51	17.1	14,734
October 29, 2025	17.87	17.59	17.59	17.87	17.31	24,082
October 28, 2025	17.77	17.86	17.86	18.14	17.77	24,832
October 27, 2025	17.5	17.82	17.82	18	17.49	55,140
October 24, 2025	16.63	17.52	17.52	17.65	16.63	31,422
October 23, 2025	16.43	17.14	17.14	17.24	16.41	23,936
October 22, 2025	15.79	16.37	16.37	16.77	15.79	64,800
October 21, 2025	16.31	16.19	16.19	16.31	15.86	9,300
October 20, 2025	15.9	16.19	16.19	16.41	15.89	13,400
October 17, 2025	16.17	16.08	16.08	16.2	15.95	8,900
October 16, 2025	16.65	16.21	16.21	16.81	16.11	22,063
October 15, 2025	17	16.64	16.64	17	16.42	16,229
October 14, 2025	17.39	16.91	16.91	17.39	16.7	18,639
October 10, 2025	17.27	16.65	16.65	17.27	16.65	14,142
October 09, 2025	17.7	17.25	17.25	17.7	17.24	22,829
October 08, 2025	17.06	17.55	17.55	17.87	17.06	31,415
October 07, 2025	17.36	17.04	17.04	17.36	16.92	12,202
October 06, 2025	17.47	17.45	17.45	17.65	16.9	33,000
October 03, 2025	17.02	17.26	17.26	17.51	17.02	32,689
October 02, 2025	16.74	17.02	17.02	17.05	16.74	21,800
October 01, 2025	16.29	16.58	16.58	16.7	16.28	20,737
September 30, 2025	16.25	16.36	16.36	16.38	15.94	30,800
September 29, 2025	16.45	16.22	16.22	16.56	16.11	49,213
September 26, 2025	16.69	16.33	16.33	16.69	16.31	45,200
September 25, 2025	16.79	16.26	16.26	16.93	16.21	33,707
September 24, 2025	16.85	16.57	16.57	17.14	16.54	20,900
September 23, 2025	16.97	16.93	16.93	17.18	16.8	43,332
September 22, 2025	16.56	17.01	17.01	17.09	16.56	30,304
September 19, 2025	16.84	16.75	16.75	16.9	16.52	14,797
September 18, 2025	16.49	16.69	16.69	17.12	16.49	44,857
September 17, 2025	16.43	16.49	16.49	16.68	16.4	26,159

Magellan Aerospace Corporation (MAL.TO) TSX