Magellan Aerospace (MAL) Historical Prices

Time Period

Events

TSE:MAL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.95	35.60	32.89	33.30	33.30	-5.45%	74,263	1.15
Oct 29, 2026	35.57	35.71	35.09	35.22	35.22	-1.29%	43,202	0.67
Oct 28, 2026	34.44	35.79	34.40	35.68	35.68	+4.66%	62,458	0.98
Oct 27, 2026	33.91	34.37	33.76	34.09	34.09	+0.53%	25,115	0.39
Oct 26, 2026	32.90	34.68	32.90	33.91	33.91	+3.32%	51,522	0.81
Oct 23, 2026	32.91	33.75	31.72	32.82	32.82	-1.77%	39,668	0.62
Oct 22, 2026	33.99	34.03	32.75	33.41	33.41	-2.14%	32,753	0.51
Oct 21, 2026	33.15	34.64	33.02	34.14	34.14	+3.24%	35,270	0.55
Oct 20, 2026	33.63	34.29	32.70	33.07	33.07	-1.93%	33,512	0.52
Oct 19, 2026	32.88	34.26	32.70	33.72	33.72	+3.12%	50,492	0.78
Oct 16, 2026	32.28	32.70	31.94	32.70	32.70	+1.87%	52,298	0.80
Oct 15, 2026	30.59	32.19	29.75	32.10	32.10	+5.07%	69,972	1.08
Oct 14, 2026	31.08	31.35	30.55	30.55	30.55	-2.99%	42,579	0.66
Oct 13, 2026	30.38	32.00	30.38	31.49	31.49	+0.61%	32,312	0.49
Oct 12, 2026	31.04	31.71	30.20	31.30	31.30	+0.00%	0	0.00
Oct 09, 2026	31.04	31.71	30.20	31.30	31.30	-0.60%	41,312	0.63
Oct 08, 2026	31.95	31.95	31.16	31.49	31.49	-1.56%	36,219	0.54
Oct 07, 2026	32.65	32.65	31.70	31.99	31.99	-2.83%	42,669	0.63
Oct 06, 2026	33.03	33.95	32.76	32.92	32.92	-0.75%	25,925	0.38
Oct 05, 2026	33.95	33.97	32.80	33.17	33.17	-3.15%	40,980	0.61
Oct 02, 2026	33.22	34.40	33.22	34.25	34.25	+2.67%	32,505	0.48
Oct 01, 2026	33.02	33.58	32.54	33.36	33.36	+0.60%	27,022	0.39
Sep 30, 2026	33.94	33.94	32.99	33.16	33.16	-2.84%	26,010	0.37
Sep 29, 2026	34.15	34.50	33.64	34.13	34.13	+0.06%	48,294	0.70
Sep 28, 2026	35.00	35.34	33.97	34.11	34.11	-2.18%	48,297	0.70
Sep 25, 2026	34.18	35.05	34.18	34.87	34.87	+1.81%	40,586	0.59
Sep 24, 2026	33.98	34.75	32.86	34.25	34.25	+0.97%	50,300	0.73
Sep 23, 2026	33.20	34.57	32.90	33.92	33.92	+2.23%	60,655	0.87
Sep 22, 2026	33.33	33.52	32.79	33.18	33.18	+1.04%	52,902	0.76
Sep 21, 2026	33.52	33.76	32.73	32.84	32.84	-2.03%	69,958	1.01
Sep 18, 2026	33.59	33.73	32.85	33.52	33.52	+0.09%	28,336	0.41
Sep 17, 2026	34.01	34.39	32.95	33.49	33.49	-1.27%	43,073	0.63
Sep 16, 2026	33.26	34.50	32.80	33.92	33.92	+2.35%	37,081	0.54
Sep 15, 2026	33.00	33.69	33.00	33.14	33.14	+0.39%	61,574	0.90
Sep 14, 2026	32.18	33.46	32.18	33.06	33.01	+1.35%	24,054	0.35
Sep 11, 2026	32.55	33.00	32.23	32.62	32.57	+1.81%	30,116	0.44
Sep 10, 2026	31.52	32.93	31.52	32.04	31.99	+0.76%	21,997	0.32
Sep 09, 2026	32.08	32.24	31.66	31.80	31.75	-2.30%	22,205	0.32
Sep 08, 2026	32.50	32.85	31.75	32.55	32.50	-1.07%	37,182	0.54
Sep 07, 2026	31.74	32.98	31.59	32.90	32.85	+0.00%	0	0.00
Sep 04, 2026	31.74	32.98	31.59	32.90	32.85	+3.98%	59,581	0.84
Sep 03, 2026	31.50	31.86	30.37	31.64	31.59	+0.48%	162,499	2.33
Sep 02, 2026	32.48	32.72	31.26	31.49	31.44	-3.67%	92,516	1.33
Sep 01, 2026	33.28	33.79	32.00	32.69	32.64	-2.33%	118,617	1.74
Aug 31, 2026	32.75	33.62	31.88	33.47	33.42	+2.17%	94,196	1.39
Aug 28, 2026	33.00	33.79	32.63	32.76	32.71	-1.95%	91,079	1.35
Aug 27, 2026	33.72	34.15	33.02	33.41	33.36	-0.57%	56,692	0.84
Aug 26, 2026	32.38	33.86	32.27	33.60	33.55	+3.96%	79,770	1.18
Aug 25, 2026	32.29	32.87	31.61	32.32	32.27	+1.64%	110,805	1.63
Aug 24, 2026	34.10	34.10	31.64	31.80	31.75	-8.49%	224,298	3.44

Magellan Aerospace historical prices

Magellan Aerospace (MAL) Historical Prices

Become an Expert with TipRanks Premium