Magellan Aerospace Corporation (MAL.TO) TSX

Currency In CAD

MAL.TO Historical Return

If you invested $1000 in Magellan Aerospace Corporation (MAL.TO) 10 years ago, it would be worth $2,606.9 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,732.55, while $1000 invested 1 year ago would be worth $2,211.97. This corresponds to total returns of 160.69%, 273.25%, 121.2%, respectively, with annualized returns of 10.05%, 30.14%, 121.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	35.44	34.75	34.75	35.59	34.35	94,717
August 20, 2026	36.32	35.45	35.45	36.32	34.86	99,103
August 19, 2026	39.75	36.7	36.7	39.75	36.57	111,900
August 18, 2026	40.33	39.67	39.67	40.33	39.02	116,513
August 17, 2026	42.8	40.47	40.47	42.99	40.19	97,306
August 14, 2026	41.62	42.79	42.79	45.7	41.62	134,401
August 13, 2026	38.84	41.87	41.87	42.31	38.7	154,440
August 12, 2026	38.5	37.74	37.74	38.5	37.5	27,511
August 11, 2026	37.72	37.73	37.73	38.24	36.98	48,268
August 10, 2026	40.41	38.18	38.18	40.51	38.09	66,797
August 07, 2026	39.05	40.36	40.36	40.43	38.69	129,852
August 06, 2026	38.5	39.03	39.03	40.07	38.5	115,747
August 05, 2026	37.5	38.32	38.32	38.67	37.27	155,978
August 04, 2026	34.75	37.68	37.68	38.17	34.26	119,104
July 31, 2026	35.43	34.66	34.66	35.43	34.02	26,062
July 30, 2026	35.45	34.8	34.8	36.15	34.33	38,742
July 29, 2026	37.05	35.17	35.17	37.05	34.3	48,966
July 28, 2026	36.45	36.25	36.25	36.45	35.29	37,934
July 27, 2026	35.12	36.38	36.38	36.49	35.12	58,305
July 24, 2026	34.54	35.1	35.1	36.15	34.32	51,369
July 23, 2026	33.95	34.54	34.54	35.65	33.92	46,079
July 22, 2026	34.7	34.46	34.46	35.31	33.81	74,648
July 21, 2026	33.23	34.67	34.67	35.11	32.45	91,702
July 20, 2026	32.52	32.17	32.17	32.72	31.67	33,085
July 17, 2026	31.33	32.32	32.32	32.72	31.02	36,236
July 16, 2026	32.34	31.78	31.78	32.34	30.9	62,855
July 15, 2026	32.17	32.34	32.34	32.52	31.96	33,592
July 14, 2026	31.81	32.16	32.16	32.83	31.81	25,965
July 13, 2026	33.61	31.79	31.79	33.61	31.62	140,907
July 10, 2026	34.37	33.74	33.74	35.49	33.03	49,078
July 09, 2026	35.56	34.95	34.95	35.87	34.63	39,253
July 08, 2026	35.73	35.73	35.73	36.46	35.42	33,750
July 07, 2026	37.24	36.19	36.19	37.24	35.57	60,671
July 06, 2026	34.44	37.8	37.8	38.16	34.33	126,877
July 03, 2026	33.31	34.03	34.03	34.21	33.31	21,305
July 02, 2026	34.73	33.24	33.24	34.77	33	39,880
June 30, 2026	33.28	34.16	34.16	34.23	32.62	82,044
June 29, 2026	32.48	33.12	33.12	33.23	32.37	56,120
June 26, 2026	29.74	32.15	32.15	33.08	29.21	101,070
June 25, 2026	30.5	29.86	29.86	30.86	29.8	29,782
June 24, 2026	31	31	31	31.42	30.66	38,550
June 23, 2026	30.52	30.99	30.99	31.5	30.52	22,784
June 22, 2026	33.05	31.91	31.91	33.09	31.72	26,096
June 19, 2026	31.38	32.49	32.49	32.99	31.38	39,275
June 18, 2026	31.59	31.76	31.76	31.9	31.13	34,873
June 17, 2026	32.27	31.19	31.19	32.43	30.91	20,016
June 16, 2026	32.24	31.5	31.5	32.58	30.95	50,229
June 15, 2026	32.63	32.2	32.2	33.33	31.88	22,417
June 12, 2026	32.86	32.65	32.65	33.52	31.89	59,024
June 11, 2026	30	32.47	32.47	32.57	30	52,550
June 10, 2026	31.37	30.29	30.29	31.99	30.23	32,499
June 09, 2026	34.13	32.24	32.24	34.72	31.39	133,090
June 08, 2026	32.74	34.02	34.02	34.34	32.47	81,839
June 05, 2026	33	31.96	31.96	33.02	30.95	75,634
June 04, 2026	32.58	33.31	33.31	33.37	32.44	37,971
June 03, 2026	33.17	32.6	32.6	33.17	32.22	55,302
June 02, 2026	32.42	33.4	33.4	34.3	32	88,542
June 01, 2026	32.36	31.81	31.81	32.44	31	58,450
May 29, 2026	32.74	32.69	32.69	33.24	31.12	92,948
May 28, 2026	30	32.56	32.56	32.98	29.73	122,972