Free Trial

Magellan Aerospace (MAL) Stock Chart & Stock Price History

→ Collapse of the Petrodollar (From Colonial Metals) (Ad)
Free MAL Stock Alerts
C$7.96
+0.01 (+0.13%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Magellan Aerospace Stock Price Performance

5 Day
Performance
-0.38%
1 Month
Performance
-0.25%
3 Month
Performance
-0.50%
6 Month
Performance
0.00%
Year-To-Date
Performance
+1.40%
1 Year
Performance
+3.38%
Receive MAL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Magellan Aerospace and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

MAL Stock Chart for Sunday, May, 12, 2024

MAL Chart by TradingView

Magellan Aerospace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$7.95C$7.96
+0.13%		C$7.99C$7.936,945 shsC$454.99 million
05/09/2024C$7.96C$7.95
-0.13%		C$7.98C$7.945,875 shsC$454.42 million
05/08/2024C$7.99C$7.96
-0.38%		C$8.01C$7.937,830 shsC$454.99 million
05/07/2024C$7.89C$7.99
+1.27%		C$8.10C$7.8920,676 shsC$456.71 million
05/06/2024C$7.99C$7.89
-1.25%		C$7.94C$7.7813,181 shsC$451.15 million
05/03/2024C$7.95C$7.99
+0.50%		C$8.10C$7.7914,252 shsC$456.87 million
05/02/2024C$7.90C$7.95
+0.63%		C$8.09C$7.9411,700 shsC$454.58 million
05/01/2024C$7.92C$7.90
-0.25%		C$8.00C$7.7811,300 shsC$451.72 million
04/30/2024C$7.88C$7.92
+0.51%		C$7.93C$7.8612,400 shsC$452.87 million
04/29/2024C$7.88C$7.88C$7.91C$7.849,475 shsC$450.58 million
04/26/2024C$7.98C$7.88
-1.25%		C$7.95C$7.8513,601 shsC$450.58 million
04/25/2024C$7.96C$7.98
+0.25%		C$7.98C$7.919,600 shsC$456.30 million
04/24/2024C$8.00C$7.96
-0.50%		C$7.97C$7.935,110 shsC$455.15 million
04/23/2024C$8.08C$8.00
-0.99%		C$8.10C$7.988,665 shsC$457.44 million
04/22/2024C$8.00C$8.08
+1.00%		C$8.09C$7.968,418 shsC$462.01 million
04/19/2024C$8.00C$8.00C$8.00C$8.00301 shsC$457.44 million
04/18/2024C$7.93C$8.00
+0.88%		C$8.08C$7.926,520 shsC$457.44 million
04/17/2024C$7.99C$7.93
-0.75%		C$7.98C$7.9310,300 shsC$453.44 million
04/16/2024C$8.07C$7.99
-0.99%		C$8.00C$7.986,040 shsC$456.87 million
04/15/2024C$7.98C$8.07
+1.13%		C$8.07C$7.983,800 shsC$461.44 million
04/12/2024C$8.04C$7.98
-0.75%		C$8.07C$7.954,005 shsC$456.30 million
04/11/2024C$7.90C$8.04
+1.77%		C$8.28C$8.006,739 shsC$459.73 million
04/10/2024C$7.86C$7.90
+0.51%		C$7.94C$7.901,867 shsC$451.72 million
04/09/2024C$7.92C$7.86
-0.76%		C$8.07C$7.846,721 shsC$449.44 million
04/08/2024C$7.90C$7.92
+0.25%		C$8.00C$7.812,710 shsC$452.87 million
04/05/2024C$8.05C$7.90
-1.86%		C$8.07C$7.909,283 shsC$451.72 million
04/04/2024C$8.10C$8.05
-0.62%		C$8.23C$8.026,021 shsC$460.30 million
04/03/2024C$8.05C$8.10
+0.62%		C$8.10C$7.905,118 shsC$463.16 million
04/02/2024C$8.08C$8.05
-0.37%		C$8.08C$8.05501 shsC$460.30 million
04/01/2024C$7.97C$8.08
+1.38%		C$8.16C$7.803,148 shsC$462.01 million
03/29/2024C$7.97C$7.97C$8.05C$7.787,400 shsC$455.73 million
03/28/2024C$7.99C$7.97
-0.25%		C$8.05C$7.787,400 shsC$455.73 million
03/27/2024C$8.00C$7.99
-0.12%		C$8.03C$7.931,401 shsC$456.87 million
03/26/2024C$8.07C$8.00
-0.87%		C$8.10C$7.7719,571 shsC$457.44 million
03/25/2024C$8.22C$8.07
-1.82%		C$8.30C$8.0710,570 shsC$461.44 million
03/22/2024C$8.26C$8.22
-0.48%		C$8.31C$8.222,267 shsC$470.02 million
03/21/2024C$8.33C$8.26
-0.84%		C$8.35C$8.182,361 shsC$472.31 million
03/20/2024C$8.37C$8.33
-0.48%		C$8.38C$8.301,701 shsC$476.31 million
03/19/2024C$8.50C$8.37
-1.53%		C$8.49C$8.37600 shsC$478.60 million
03/18/2024C$8.47C$8.50
+0.35%		C$8.50C$8.255,933 shsC$486.03 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/15/2024C$8.67C$8.47
-2.31%		C$8.60C$8.4613,078 shsC$485.16 million
03/14/2024C$8.40C$8.67
+3.21%		C$8.67C$8.4016,184 shsC$496.62 million
03/13/2024C$8.11C$8.40
+3.58%		C$8.46C$8.2820,773 shsC$481.15 million
03/12/2024C$8.06C$8.11
+0.62%		C$8.34C$7.9531,207 shsC$464.54 million
03/11/2024C$8.01C$8.06
+0.62%		C$8.20C$8.066,049 shsC$461.68 million
03/08/2024C$8.19C$8.01
-2.20%		C$8.07C$7.993,704 shsC$458.81 million
03/07/2024C$8.07C$8.19
+1.49%		C$8.19C$7.908,230 shsC$469.12 million
03/06/2024C$8.12C$8.07
-0.62%		C$8.11C$8.001,700 shsC$462.25 million
03/05/2024C$8.02C$8.12
+1.25%		C$8.12C$7.9022,186 shsC$465.11 million
03/04/2024C$8.04C$8.02
-0.25%		C$8.06C$8.019,717 shsC$459.39 million
03/01/2024C$8.00C$8.04
+0.50%		C$8.15C$7.9616,138 shsC$460.53 million
02/29/2024C$7.95C$8.00
+0.63%		C$8.10C$7.967,923 shsC$458.24 million
02/28/2024C$8.17C$7.95
-2.69%		C$8.27C$7.9429,028 shsC$455.38 million
02/27/2024C$8.09C$8.17
+0.99%		C$8.17C$7.935,034 shsC$467.98 million
02/26/2024C$8.06C$8.09
+0.37%		C$8.10C$8.062,220 shsC$463.40 million
02/23/2024C$8.07C$8.06
-0.12%		C$8.15C$8.037,400 shsC$461.68 million
02/22/2024C$8.01C$8.07
+0.75%		C$8.08C$7.935,301 shsC$462.25 million
02/21/2024C$8.13C$8.01
-1.48%		C$8.14C$7.953,369 shsC$458.81 million
02/20/2024C$8.00C$8.13
+1.63%		C$8.13C$8.027,293 shsC$465.69 million
02/19/2024C$8.00C$8.00C$8.10C$8.005,693 shsC$458.24 million
02/16/2024C$8.10C$8.00
-1.23%		C$8.10C$8.005,693 shsC$458.24 million
02/15/2024C$7.97C$8.10
+1.63%		C$8.10C$8.003,588 shsC$463.97 million
02/14/2024C$7.90C$7.97
+0.89%		C$7.97C$7.915,800 shsC$456.52 million
02/13/2024C$8.00C$7.90
-1.25%		C$8.05C$7.8626,017 shsC$452.51 million
02/12/2024C$7.90C$8.00
+1.27%		C$8.03C$7.956,526 shsC$458.24 million

Related Companies:
This page (TSE:MAL) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press