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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	16.92	16.45	16.45	16.92	16.45	27,215
September 15, 2025	16.89	16.95	16.9	17.13	16.67	28,200
September 12, 2025	17	16.97	16.97	17.29	16.94	30,016
September 11, 2025	17.31	17.33	17.33	17.66	17.14	48,700
September 10, 2025	16.78	17.39	17.39	17.46	16.75	68,067
September 09, 2025	16.72	16.79	16.79	16.89	16.52	42,965
September 08, 2025	16.33	16.72	16.72	16.78	16.18	51,800
September 05, 2025	16.06	16.37	16.37	16.5	16.06	23,820
September 04, 2025	15.79	16.1	16.1	16.16	15.79	21,300
September 03, 2025	15.73	15.81	15.81	16.08	15.68	17,931
September 02, 2025	15.94	15.71	15.71	16	15.65	24,704
August 29, 2025	15.62	15.94	15.94	15.97	15.61	23,916
August 28, 2025	15.66	15.66	15.66	15.79	15.5	34,600
August 27, 2025	15.55	15.55	15.55	15.79	15.51	10,000
August 26, 2025	15.61	15.58	15.58	15.79	15.56	11,622
August 25, 2025	15.69	15.47	15.47	16	15.16	27,443
August 22, 2025	15.55	15.84	15.84	15.88	15.54	26,800
August 21, 2025	15.42	15.4	15.4	15.74	15.16	29,500
August 20, 2025	15.53	15.13	15.13	15.61	15.05	35,784
August 19, 2025	15.61	15.5	15.5	15.61	15.32	28,100
August 18, 2025	15.41	15.5	15.5	15.78	15.12	44,435
August 15, 2025	15.4	15.49	15.49	15.7	15.3	47,300
August 14, 2025	15.7	15.68	15.68	16.28	15.55	57,812
August 13, 2025	16.56	15.79	15.79	16.56	15.11	168,200
August 12, 2025	16.94	17.2	17.2	17.31	16.94	21,400
August 11, 2025	16.97	16.95	16.95	17.04	16.7	31,900
August 08, 2025	17.24	17.05	17.05	17.3	16.96	22,644
August 07, 2025	17.16	17.15	17.15	17.16	16.99	7,334
August 06, 2025	17.15	17.08	17.08	17.29	16.95	67,337
August 05, 2025	17.99	17.21	17.21	17.99	17.01	29,200
August 01, 2025	16.85	17.22	17.22	17.33	16.84	10,138
July 31, 2025	17.12	17.08	17.08	17.14	16.85	13,700
July 30, 2025	16.51	16.95	16.95	17.08	16.51	30,201
July 29, 2025	16.52	16.79	16.79	16.9	16.52	21,902
July 28, 2025	16.63	16.68	16.68	16.91	16.48	49,645
July 25, 2025	17.36	16.8	16.8	17.36	16.66	68,700
July 24, 2025	17.6	17.5	17.5	17.75	17.5	18,300
July 23, 2025	17.73	17.6	17.6	17.89	17.53	33,528
July 22, 2025	17.8	17.86	17.86	18.03	17.66	17,800
July 21, 2025	17.95	17.85	17.85	18.15	17.8	23,539
July 18, 2025	18	17.95	17.95	18.16	17.89	13,900
July 17, 2025	18.09	18.05	18.05	18.15	17.83	29,197
July 16, 2025	17.81	18.06	18.06	18.06	17.37	33,800
July 15, 2025	18.3	18.02	18.02	18.3	17.9	12,085
July 14, 2025	17.8	18.3	18.3	18.3	17.8	31,100
July 11, 2025	18.01	17.95	17.95	18.3	17.9	30,000
July 10, 2025	18.3	18.23	18.23	18.3	18.01	20,911

Magellan Aerospace Corporation (MAL.TO) TSX