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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	18.67	18.3	18.3	18.67	18.08	58,226
July 08, 2025	19.04	18.68	18.68	19.04	18.52	14,000
July 07, 2025	19.03	18.96	18.96	19.44	18.96	21,300
July 04, 2025	18.95	19.19	19.19	19.2	18.95	10,138
July 03, 2025	19.1	18.95	18.95	19.2	18.89	11,500
July 02, 2025	19.08	19.1	19.1	19.46	18.86	23,982
June 30, 2025	18.64	19.3	19.3	19.48	18.62	44,725
June 27, 2025	19.6	18.55	18.55	19.6	18.31	46,514
June 26, 2025	19.09	19.59	19.59	19.68	19.09	49,816
June 25, 2025	18.95	18.95	18.95	19.17	18.66	17,000
June 24, 2025	18.89	18.84	18.84	18.93	18.66	26,654
June 23, 2025	18.61	18.69	18.69	19.22	18.56	29,600
June 20, 2025	18.55	18.57	18.57	18.64	18.3	13,952
June 19, 2025	18.4	18.4	18.4	18.81	18.35	9,694
June 18, 2025	18.75	18.45	18.45	18.76	18.44	18,800
June 17, 2025	18.81	18.6	18.6	19.06	18.37	32,000
June 16, 2025	18.05	19.05	19.05	19.09	18.05	52,607
June 13, 2025	17.71	17.98	17.93	18.03	17.63	30,900
June 12, 2025	18.01	17.69	17.64	18.17	17.69	14,405
June 11, 2025	18	18.03	17.98	18.3	17.81	33,600
June 10, 2025	17.49	17.9	17.9	18.01	17.49	56,900
June 09, 2025	17.3	17.41	17.41	17.5	17.2	30,700
June 06, 2025	16.88	17.13	17.13	17.14	16.49	55,396
June 05, 2025	17.16	16.88	16.88	17.16	16.68	31,422
June 04, 2025	17.58	17	17	17.58	16.77	28,941
June 03, 2025	16.71	17.5	17.5	17.57	16.71	51,919
June 02, 2025	17.35	16.87	16.87	17.35	16.78	46,205
May 30, 2025	17.33	17.29	17.29	17.5	16.99	67,600
May 29, 2025	17.39	17.2	17.2	17.39	16.97	21,725

Magellan Aerospace Corporation (MAL.TO) TSX