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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.77	21.7	21.7	21.96	21.55	21,107
February 19, 2026	22.39	21.61	21.61	22.44	21.19	37,247
February 18, 2026	22.49	22.21	22.21	22.92	22.03	57,178
February 17, 2026	20.59	21.8	21.8	22.41	20.59	50,925
February 13, 2026	19.76	20.03	20.03	20.47	19.76	17,223
February 12, 2026	19.97	19.95	19.95	20.29	19.81	29,700
February 11, 2026	20.59	19.97	19.97	20.59	19.8	13,100
February 10, 2026	20.01	20	20	20.74	20	14,900
February 09, 2026	20.19	20.15	20.15	20.44	20.01	30,300
February 06, 2026	19	20.12	20.12	20.49	18.75	35,300
February 05, 2026	19.61	18.99	18.99	19.63	18.88	32,706
February 04, 2026	20.23	19.73	19.73	20.31	19.72	28,141
February 03, 2026	20.73	20.24	20.24	21.1	19.85	34,101
February 02, 2026	20.42	20.61	20.61	20.91	20.42	22,441
January 30, 2026	20.64	20.82	20.82	21.19	20.52	39,248
January 29, 2026	22	21.29	21.29	22	20.75	67,817
January 28, 2026	22.87	22	22	22.87	21.66	22,700
January 27, 2026	21.87	22.16	22.16	22.49	21.74	46,300
January 26, 2026	23	21.98	21.98	23.33	21.83	90,746
January 23, 2026	23.39	23.2	23.2	23.49	23.11	23,600
January 22, 2026	23.5	23.49	23.49	23.61	23.14	27,480
January 21, 2026	22.75	23.17	23.17	23.35	22.37	36,661
January 20, 2026	22.6	22.64	22.64	22.67	22.4	21,284
January 19, 2026	22.74	22.75	22.75	22.8	22.22	23,049
January 16, 2026	22.72	22.74	22.74	22.85	22.45	48,925
January 15, 2026	22.18	22.48	22.48	22.98	21.78	39,299
January 14, 2026	21.14	22.1	22.1	22.1	21.09	39,348
January 13, 2026	20.27	21.15	21.15	21.15	20.21	57,605
January 12, 2026	20.35	20.14	20.14	20.69	19.88	38,600
January 09, 2026	19.45	20.32	20.32	20.37	19.45	34,000
January 08, 2026	19.63	19.45	19.45	19.85	19.45	11,800
January 07, 2026	19.65	19.54	19.54	19.82	19.31	25,947
January 06, 2026	19.39	19.58	19.58	19.59	19.24	22,895
January 05, 2026	19.32	19.39	19.39	19.5	19.07	20,500
January 02, 2026	18.52	19.27	19.27	19.48	18.52	42,687
December 31, 2025	18.19	18.52	18.52	18.52	18.17	31,804
December 30, 2025	18.17	18.15	18.15	18.28	18.08	13,694
December 29, 2025	18.74	18.3	18.3	18.75	18.19	16,623
December 23, 2025	18.45	18.74	18.74	18.79	18.42	24,419
December 22, 2025	18.39	18.39	18.39	18.46	18.24	14,700
December 19, 2025	18.43	18.29	18.29	18.43	18.05	26,051
December 18, 2025	18.23	18.36	18.36	18.57	18.23	34,100
December 17, 2025	17.89	18.34	18.34	18.38	17.85	19,768
December 16, 2025	18.1	17.89	17.89	18.23	17.76	23,018
December 15, 2025	17.87	18.1	18.1	18.1	17.61	29,827
December 12, 2025	17.15	17.9	17.9	18.15	17.15	31,491
December 11, 2025	16.97	17.2	17.2	17.2	16.92	47,158
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

Magellan Aerospace Corporation (MAL.TO) TSX