Magellan Aerospace Corporation (MAL)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 3.8084874864 | 9.19 | 9.78 | 9.19 | 8435 | 9.64242477 | CS |
| 4 | -0.56 | -5.54455445545 | 10.1 | 10.29 | 9.06 | 8153 | 9.72167154 | CS |
| 12 | -1.38 | -12.6373626374 | 10.92 | 11 | 9.06 | 9458 | 10.14340755 | CS |
| 26 | 0.76 | 8.65603644647 | 8.78 | 11.05 | 8.61 | 11828 | 9.99273577 | CS |
| 52 | 1.59 | 20 | 7.95 | 11.05 | 7.77 | 9902 | 9.27278572 | CS |
| 156 | -0.45 | -4.5045045045 | 9.99 | 11.05 | 6.6 | 10128 | 8.36013558 | CS |
| 260 | -4.33 | -31.2184571017 | 13.87 | 14.34 | 4.8 | 19525 | 8.31585667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739227200 | 9.41 | -0.23 | -2.39 | 9.5399999 | 9.58 | 9.41 | 3428 |
| 1738968000 | 9.64 | -0.11 | -1.13 | 9.75 | 9.75 | 9.58 | 7185 |
| 1738881600 | 9.75 | 0.03 | 0.31 | 9.77 | 9.78 | 9.56 | 3310 |
| 1738795200 | 9.72 | 0.12 | 1.25 | 9.6 | 9.75 | 9.48 | 13805 |
| 1738708800 | 9.6 | 0.46 | 5.03 | 9.19 | 9.64 | 9.19 | 14445 |
| 1738622400 | 9.14 | -0.51 | -5.28 | 9.3 | 9.34 | 9.06 | 20717 |
| 1738363200 | 9.65 | -0.25 | -2.53 | 9.9 | 9.9 | 9.65 | 11973 |
| 1738276800 | 9.9 | 0.12 | 1.23 | 9.88 | 9.9 | 9.73 | 4688 |
| 1738190400 | 9.78 | 0.01 | 0.10 | 9.61 | 9.89 | 9.61 | 1839 |
| 1738104000 | 9.77 | 0.01 | 0.10 | 9.63 | 9.89 | 9.63 | 8136 |
| 1738017600 | 9.76 | -0.29 | -2.89 | 9.6199999 | 9.97 | 9.6199999 | 7043 |
| 1737758400 | 10.05 | -0.06 | -0.59 | 10.03 | 10.2 | 9.95 | 4145 |
| 1737672000 | 10.11 | -0.09 | -0.88 | 10.29 | 10.29 | 10.02 | 2407 |
| 1737585600 | 10.2 | 0.09 | 0.89 | 10.28 | 10.28 | 10.2 | 2198 |
| 1737499200 | 10.11 | 0.22 | 2.22 | 9.9 | 10.11 | 9.9 | 3046 |
| 1737412800 | 9.89 | 0.04 | 0.41 | 9.5399999 | 9.89 | 9.5399999 | 12395 |
| 1737153600 | 9.85 | -0.04 | -0.40 | 10 | 10 | 9.75 | 19822 |
| 1737067200 | 9.89 | -0.16 | -1.59 | 10.05 | 10.06 | 9.69 | 13681 |
| 1736980800 | 10.05 | -0.08 | -0.79 | 10.25 | 10.25 | 10.04 | 5098 |
| 1736894400 | 10.13 | 0.03 | 0.30 | 10.1 | 10.15 | 10.05 | 3692 |
| 1736808000 | 10.1 | -0.35 | -3.35 | 10.55 | 10.55 | 10.05 | 11687 |
| 1736548800 | 10.45 | -0.04 | -0.38 | 10.5 | 10.52 | 10.42 | 4217 |
| 1736462400 | 10.49 | 0 | 0.00 | 10.57 | 10.6 | 10.4 | 7870 |
| 1736376000 | 10.49 | -0.49 | -4.46 | 11 | 11 | 10.4 | 11718 |
| 1736289600 | 10.98 | 0.58 | 5.58 | 10.48 | 11 | 10.36 | 22869 |
| 1736203200 | 10.4 | -0.03 | -0.29 | 10.46 | 10.48 | 10.11 | 14542 |
| 1735944000 | 10.43 | -0.02 | -0.19 | 10.5 | 10.51 | 10.4 | 1217 |
| 1735857600 | 10.45 | 0.38 | 3.77 | 10.17 | 10.49 | 10.17 | 7115 |
| 1735684800 | 10.07 | 0.56 | 5.89 | 9.6 | 10.07 | 9.6 | 4103 |
| 1735598400 | 9.51 | 0.01 | 0.11 | 9.47 | 9.55 | 9.4 | 18322 |
| 1735339200 | 9.5 | -0.05 | -0.52 | 9.5399999 | 9.55 | 9.4 | 6500 |
| 1735069200 | 9.55 | 0.29 | 3.13 | 9.26 | 9.55 | 9.26 | 7500 |
| 1734993600 | 9.26 | -0.28 | -2.94 | 9.61 | 9.76 | 9.22 | 22967 |
| 1734734400 | 9.5399999 | -0.01 | -0.10 | 9.35 | 9.61 | 9.35 | 4621 |
| 1734648000 | 9.55 | -0.17 | -1.75 | 9.73 | 9.73 | 9.3 | 17527 |
| 1734561600 | 9.72 | -0.55 | -5.36 | 10.33 | 10.33 | 9.65 | 27436 |
| 1734475200 | 10.27 | -0.08 | -0.77 | 10.33 | 10.45 | 10.25 | 10254 |
| 1734388800 | 10.35 | -0.23 | -2.17 | 10.52 | 10.54 | 10.26 | 10786 |
| 1734129600 | 10.58 | -0.13 | -1.21 | 10.7 | 10.71 | 10.58 | 2400 |
| 1734043200 | 10.71 | -0.03 | -0.28 | 10.78 | 10.8 | 10.65 | 7147 |
| 1733956800 | 10.74 | -0.07 | -0.65 | 10.82 | 10.82 | 10.74 | 4397 |
| 1733870400 | 10.81 | -0.04 | -0.37 | 10.77 | 10.89 | 10.74 | 6111 |
| 1733784000 | 10.85 | -0.05 | -0.46 | 10.93 | 10.93 | 10.8 | 5556 |
| 1733524800 | 10.9 | 0.18 | 1.68 | 10.71 | 10.9 | 10.67 | 24413 |
| 1733438400 | 10.72 | 0.3 | 2.88 | 10.42 | 10.85 | 10.42 | 10500 |
| 1733352000 | 10.42 | -0.09 | -0.86 | 10.53 | 10.54 | 10.27 | 6556 |
| 1733265600 | 10.51 | -0.07 | -0.66 | 10.59 | 10.62 | 10.51 | 5172 |
| 1733179200 | 10.58 | -0.21 | -1.95 | 10.77 | 10.78 | 10.58 | 8895 |
| 1732920000 | 10.79 | 0.03 | 0.28 | 10.76 | 10.79 | 10.74 | 6473 |
| 1732833600 | 10.76 | 0.17 | 1.61 | 10.59 | 10.76 | 10.56 | 3706 |
| 1732747200 | 10.59 | -0.08 | -0.75 | 10.62 | 10.76 | 10.55 | 7600 |
| 1732660800 | 10.67 | -0.01 | -0.09 | 10.61 | 10.77 | 10.61 | 6660 |
| 1732574400 | 10.68 | -0.06 | -0.56 | 10.89 | 10.89 | 10.5 | 12724 |
| 1732315200 | 10.74 | -0.08 | -0.74 | 10.51 | 10.81 | 10.3 | 10400 |
| 1732228800 | 10.82 | -0.03 | -0.28 | 10.99 | 10.99 | 10.82 | 2325 |
| 1732142400 | 10.85 | 0.07 | 0.65 | 10.54 | 10.85 | 10.54 | 8600 |
| 1732056000 | 10.78 | -0.04 | -0.37 | 10.92 | 10.96 | 10.17 | 25155 |
| 1731969600 | 10.82 | 0.15 | 1.41 | 10.51 | 10.84 | 10.51 | 5485 |
| 1731710400 | 10.67 | -0.13 | -1.20 | 10.73 | 10.73 | 10.36 | 8532 |
| 1731624000 | 10.8 | 0.1 | 0.93 | 10.62 | 10.85 | 10.62 | 5743 |
| 1731537600 | 10.7 | -0.03 | -0.28 | 10.75 | 10.88 | 10.7 | 10545 |
| 1731451200 | 10.73 | -0.09 | -0.83 | 10.96 | 10.97 | 10.65 | 12863 |
| 1731364800 | 10.82 | 0.2 | 1.88 | 10.79 | 10.96 | 10.5 | 40591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
