Magellan Aerospace Corporation (MAL.TO) TSX

31.81

-0.88(-2.69%)

Updated at June 01 04:00PM

Currency In CAD

MAL.TO Historical Return

If you invested $1000 in Magellan Aerospace Corporation (MAL.TO) 10 years ago, it would be worth $2,126.34 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,327.41, while $1000 invested 1 year ago would be worth $1,907.07. This corresponds to total returns of 112.63%, 232.74%, 90.71%, respectively, with annualized returns of 7.83%, 27.16%, 90.71%.

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
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
May 27, 2026	30.58	29.76	29.76	30.65	29.4	38,962
May 26, 2026	30.25	30.2	30.2	31.6	29.97	68,420
May 25, 2026	29.75	29.95	29.95	30.5	29.74	52,681
May 22, 2026	28.75	29.54	29.54	29.91	28.58	0
May 21, 2026	26.51	28.68	28.68	29	26.51	83,528
May 20, 2026	27.23	26.67	26.67	27.37	26.67	31,762
May 19, 2026	27	27.21	27.21	27.75	26	62,325
May 15, 2026	24.51	26.84	26.84	27.39	24.36	119,851
May 14, 2026	25.01	24.57	24.57	25.01	24.36	52,831
May 13, 2026	25.24	24.72	24.72	25.24	24.01	77,403
May 12, 2026	25.52	24.87	24.87	26.2	24.6	89,876
May 11, 2026	26.39	25.33	25.33	27.5	25.03	86,535
May 08, 2026	27.01	26.93	26.93	27.84	26.6	58,312
May 07, 2026	26.79	26.94	26.94	27.58	26.61	31,013
May 06, 2026	25.92	26.67	26.67	27.16	25.92	62,431
May 05, 2026	25.2	25.74	25.74	26.1	24.96	45,892
May 04, 2026	25.17	25.17	25.17	25.51	24.83	31,327
May 01, 2026	25.06	25.16	25.16	25.5	24.94	17,692
April 30, 2026	24.15	25.06	25.06	25.35	24.15	34,535
April 29, 2026	24.31	24.01	24.01	24.41	23.8	30,038
April 28, 2026	25.14	24.21	24.21	25.53	24.07	35,756
April 27, 2026	25.01	24.99	24.99	25.45	24.76	36,028
April 24, 2026	26.22	24.92	24.92	26.22	24.92	35,835
April 23, 2026	26.5	25.83	25.83	26.99	25.45	78,491
April 22, 2026	24.36	26.5	26.5	26.5	23.5	129,083
April 21, 2026	24.51	24.01	24.01	24.51	23.68	64,518
April 20, 2026	24.6	24.16	24.16	24.6	24.01	23,885
April 17, 2026	24.88	24.6	24.6	25.85	24.58	57,953
April 16, 2026	25.98	24.52	24.52	26.05	24.52	30,349
April 15, 2026	27.3	25.74	25.74	27.32	25.55	55,307
April 14, 2026	26.2	27.26	27.26	27.39	26.18	75,765
April 13, 2026	25.22	25.97	25.97	26.24	25	27,171
April 10, 2026	25.14	25.56	25.56	26.12	24.9	47,978
April 09, 2026	25.63	25.37	25.37	26.83	25.14	56,052
April 08, 2026	24.78	25.98	25.98	26	24.2	69,054
April 07, 2026	23.9	24.08	24.08	24.34	22.97	82,100
April 06, 2026	22.98	23.97	23.97	24	22.86	66,108
April 02, 2026	21.89	22.83	22.83	22.86	21.68	29,853
April 01, 2026	21.49	22.2	22.2	22.59	21.48	30,317
March 31, 2026	20.27	21.04	21.04	21.39	20.26	38,192
March 30, 2026	19.9	19.88	19.88	20.01	18.62	91,942
March 27, 2026	20.46	20.48	20.48	20.73	19.71	47,105
March 26, 2026	21.45	20.7	20.7	21.86	20.46	30,485
March 25, 2026	21.76	22.03	22.03	22.39	21.76	20,941
March 24, 2026	23.14	21.42	21.42	23.14	21.29	31,704
March 23, 2026	21.45	22.58	22.58	22.81	21.22	34,201
March 20, 2026	22.02	21.54	21.54	22.08	21.4	53,302
March 19, 2026	22.19	21.99	21.99	22.4	21.28	48,161
March 18, 2026	22.53	22.17	22.17	22.58	21.66	33,082
March 17, 2026	22.01	22.2	22.2	22.66	22.01	29,608
March 16, 2026	23.06	22.74	22.69	23.13	22.38	26,499
March 13, 2026	23.76	23.04	22.99	24.2	22.69	23,867
March 12, 2026	24.39	24	23.95	24.83	23.76	22,516
March 11, 2026	24.67	24.6	24.55	24.85	24.26	16,805
March 10, 2026	23.77	24.59	24.54	25.18	23.4	40,335
March 09, 2026	26	23.78	23.73	26	22.21	80,318
March 06, 2026	24.6	24.6	24.55	25	23.87	28,400