Magellan Aerospace Corporation (MAL)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 6.6265060241 | 8.3 | 8.85 | 8.3 | 5521 | 8.52339371 | CS |
| 4 | 0.85 | 10.625 | 8 | 8.85 | 7.92 | 6294 | 8.20583851 | CS |
| 12 | 0.86 | 10.7634543179 | 7.99 | 8.85 | 7.78 | 7549 | 8.12498818 | CS |
| 26 | 1.55 | 21.2328767123 | 7.3 | 8.85 | 7.28 | 8247 | 8.04828447 | CS |
| 52 | 0.6 | 7.27272727273 | 8.25 | 8.85 | 7.02 | 8058 | 7.81232989 | CS |
| 156 | -1.28 | -12.6357354393 | 10.13 | 10.99 | 6.6 | 10831 | 8.50917456 | CS |
| 260 | -7.57 | -46.1023142509 | 16.42 | 17 | 4.8 | 19591 | 8.66817246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 8.85 | 0.12 | 1.37 | 8.72 | 8.85 | 8.65 | 5510 |
| 1721770800 | 8.73 | 0.08 | 0.92 | 8.6199999 | 8.73 | 8.6199999 | 5945 |
| 1721684400 | 8.65 | 0.2 | 2.37 | 8.5 | 8.67 | 8.5 | 4971 |
| 1721425200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1721338800 | 8.45 | 0.12 | 1.44 | 8.31 | 8.5 | 8.31 | 2515 |
| 1721252400 | 8.33 | 0.06 | 0.73 | 8.3 | 8.5 | 8.3 | 8651 |
| 1721166000 | 8.27 | 0.1 | 1.22 | 8.24 | 8.47 | 8.24 | 11710 |
| 1721079600 | 8.17 | -0.08 | -0.97 | 8.25 | 8.4 | 8.13 | 21388 |
| 1720820400 | 8.25 | 0.19 | 2.36 | 8.1199999 | 8.25 | 8.1199999 | 6667 |
| 1720734000 | 8.06 | 0.02 | 0.25 | 8.01 | 8.1199999 | 7.96 | 7546 |
| 1720647600 | 8.0399999 | -0.18 | -2.19 | 7.92 | 8.1 | 7.92 | 7543 |
| 1720561200 | 8.22 | 0.04 | 0.49 | 8.17 | 8.22 | 8.0399999 | 566 |
| 1720474800 | 8.18 | 0.17 | 2.12 | 8.08 | 8.18 | 8.08 | 4248 |
| 1720215600 | 8.01 | 0.01 | 0.12 | 8 | 8.1 | 7.95 | 9498 |
| 1720129200 | 8 | 0 | 0.00 | 8.06 | 8.06 | 8 | 3515 |
| 1720042800 | 8 | -0.01 | -0.12 | 8.02 | 8.05 | 8 | 6316 |
| 1719956400 | 8.01 | -0.13 | -1.60 | 8.08 | 8.2 | 8.01 | 3928 |
| 1719610800 | 8.14 | -0.06 | -0.73 | 8.2 | 8.2 | 8.1 | 1333 |
| 1719524400 | 8.2 | 0.01 | 0.12 | 8.23 | 8.24 | 8.2 | 1234 |
| 1719438000 | 8.19 | 0.26 | 3.28 | 8 | 8.2 | 8 | 5710 |
| 1719351600 | 7.93 | -0.32 | -3.88 | 8.21 | 8.21 | 7.92 | 26686 |
| 1719265200 | 8.25 | -0.09 | -1.08 | 8.31 | 8.31 | 8.2 | 8180 |
| 1719006000 | 8.34 | -0.1 | -1.18 | 8.35 | 8.4 | 8.34 | 10900 |
| 1718919600 | 8.44 | 0.07 | 0.84 | 8.4 | 8.44 | 8.35 | 3434 |
| 1718833200 | 8.3699999 | 0.03 | 0.36 | 8.4 | 8.47 | 8.36 | 4027 |
| 1718746800 | 8.34 | 0.04 | 0.48 | 8.3 | 8.4 | 8.3 | 8723 |
| 1718660400 | 8.3 | -0.05 | -0.60 | 8.31 | 8.32 | 8.3 | 8498 |
| 1718401200 | 8.35 | -0.05 | -0.60 | 8.33 | 8.59 | 8.33 | 1800 |
| 1718314800 | 8.4 | 0.02 | 0.24 | 8.31 | 8.5399999 | 8.3 | 6490 |
| 1718228400 | 8.38 | 0.18 | 2.20 | 8.3 | 8.5 | 8.26 | 13643 |
| 1718142000 | 8.2 | 0.01 | 0.12 | 8.19 | 8.2 | 8.15 | 3383 |
| 1718055600 | 8.19 | -0.03 | -0.36 | 8.17 | 8.25 | 8.15 | 4926 |
| 1717796400 | 8.22 | -0.07 | -0.84 | 8.25 | 8.3 | 8.22 | 2540 |
| 1717710000 | 8.2899999 | 0.04 | 0.48 | 8.25 | 8.3 | 8.25 | 9012 |
| 1717623600 | 8.25 | 0.15 | 1.85 | 8.23 | 8.25 | 8.1199999 | 2021 |
| 1717537200 | 8.1 | -0.08 | -0.98 | 8.18 | 8.18 | 8.01 | 5061 |
| 1717450800 | 8.18 | 0.18 | 2.25 | 8.1 | 8.18 | 8.06 | 6074 |
| 1717191600 | 8 | -0.1 | -1.23 | 8.01 | 8.01 | 7.97 | 9292 |
| 1717105200 | 8.1 | 0.09 | 1.12 | 8.0399999 | 8.1 | 8.02 | 4825 |
| 1717018800 | 8.01 | -0.19 | -2.32 | 8.2 | 8.2 | 8.01 | 2333 |
| 1716932400 | 8.2 | 0.1 | 1.23 | 8.1199999 | 8.25 | 8.0399999 | 3893 |
| 1716846000 | 8.1 | -0.15 | -1.82 | 8.26 | 8.35 | 8.1 | 14752 |
| 1716586800 | 8.25 | 0.06 | 0.73 | 8.2899999 | 8.2899999 | 8.18 | 11052 |
| 1716500400 | 8.19 | 0.28 | 3.54 | 7.98 | 8.3 | 7.95 | 26696 |
| 1716414000 | 7.91 | 0.07 | 0.89 | 7.85 | 7.91 | 7.85 | 2320 |
| 1716327600 | 7.84 | -0.01 | -0.13 | 7.86 | 7.89 | 7.84 | 3962 |
| 1715982000 | 7.85 | -0.03 | -0.38 | 7.83 | 7.88 | 7.83 | 5904 |
| 1715895600 | 7.88 | 0.01 | 0.13 | 7.89 | 7.91 | 7.83 | 4029 |
| 1715809200 | 7.87 | -0.05 | -0.63 | 7.93 | 7.93 | 7.87 | 2970 |
| 1715722800 | 7.92 | 0.04 | 0.51 | 7.89 | 7.92 | 7.87 | 2630 |
| 1715636400 | 7.88 | -0.08 | -1.01 | 8 | 8 | 7.88 | 5194 |
| 1715377200 | 7.96 | 0.01 | 0.13 | 7.94 | 7.99 | 7.93 | 6945 |
| 1715290800 | 7.95 | -0.01 | -0.13 | 7.96 | 7.98 | 7.94 | 5875 |
| 1715204400 | 7.96 | -0.03 | -0.38 | 8.01 | 8.01 | 7.93 | 7830 |
| 1715118000 | 7.99 | 0.1 | 1.27 | 7.89 | 8.1 | 7.89 | 20676 |
| 1715031600 | 7.89 | -0.1 | -1.25 | 7.78 | 7.94 | 7.78 | 13181 |
| 1714772400 | 7.99 | 0.04 | 0.50 | 8.05 | 8.1 | 7.79 | 14252 |
| 1714686000 | 7.95 | 0.05 | 0.63 | 7.97 | 8.09 | 7.94 | 11700 |
| 1714599600 | 7.9 | -0.02 | -0.25 | 7.99 | 8 | 7.78 | 11300 |
| 1714513200 | 7.92 | 0.04 | 0.51 | 7.9 | 7.93 | 7.87 | 12400 |
| 1714426800 | 7.88 | 0 | 0.00 | 7.91 | 7.91 | 7.84 | 9475 |
| 1714167600 | 7.88 | -0.1 | -1.25 | 7.95 | 7.95 | 7.85 | 13601 |
| 1714081200 | 7.98 | 0.02 | 0.25 | 7.97 | 7.98 | 7.91 | 9600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
