Free Trial

Magellan Aerospace (MAL) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MAL Stock Alerts
C$7.88
+0.01 (+0.13%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Magellan Aerospace Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
-1.38%
3 Month
Performance
-1.50%
6 Month
Performance
-3.31%
Year-To-Date
Performance
+0.38%
1 Year
Performance
-0.88%
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 Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

MAL Stock Chart for Thursday, May, 16, 2024

MAL Chart by TradingView

Magellan Aerospace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024C$7.87C$7.88
+0.13%		C$7.91C$7.834,029 shsC$450.42 million
05/15/2024C$7.92C$7.87
-0.63%		C$7.93C$7.872,970 shsC$449.85 million
05/14/2024C$7.88C$7.92
+0.51%		C$7.92C$7.872,630 shsC$452.71 million
05/13/2024C$7.96C$7.88
-1.01%		C$8.00C$7.885,194 shsC$450.42 million
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
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar (Ad)

Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.

See how this company is well-positioned to capitalize in 2024
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
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

Related Companies:
This page (TSE:MAL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
How Biden has already won 2024
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
Americans Now Need $1.46M to Retire…
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry