Magellan Aerospace (MAL) Stock Chart & Stock Price History C$10.12 -0.21 (-2.03%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines Magellan Aerospace Stock Price Performance5 Day Performance-2.97%1 Month Performance+7.09%3 Month Performance+15.26%6 Month Performance+26.66%Year-To-Date Performance+28.92%1 Year Performance+35.84% 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 Email Address Ad Crypto 101 MediaBlackrock’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… YES, I WANT THE #1 CRYPTO NOW MAL Stock Chart for Tuesday, November, 5, 2024 MAL Chart by TradingView Magellan Aerospace Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024C$10.33C$10.12-2.03%C$10.41C$10.124,283 shsC$578.26 million11/01/2024C$10.43C$10.33-0.96%C$10.52C$10.335,751 shsC$590.26 million10/31/2024C$10.50C$10.43-0.67%C$10.61C$10.355,796 shsC$595.97 million10/30/2024C$10.41C$10.50+0.86%C$10.50C$10.254,629 shsC$599.97 million10/29/2024C$10.43C$10.41-0.19%C$10.50C$10.386,750 shsC$594.83 million10/28/2024C$10.53C$10.43-0.95%C$10.53C$10.411,628 shsC$595.97 million Get the Latest News and Ratings for MAL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Magellan Aerospace and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024C$10.26C$10.53+2.63%C$10.64C$10.2512,081 shsC$601.68 million10/24/2024C$10.26C$10.26C$10.36C$10.253,711 shsC$586.26 million10/23/2024C$10.50C$10.26-2.29%C$10.45C$10.265,113 shsC$586.26 million10/22/2024C$10.27C$10.50+2.24%C$10.55C$10.1515,601 shsC$599.97 million10/21/2024C$10.66C$10.27-3.66%C$10.65C$10.189,377 shsC$586.83 million10/18/2024C$11.05C$10.66-3.53%C$11.00C$10.6618,214 shsC$609.11 million10/17/2024C$10.85C$11.05+1.84%C$11.05C$10.7660,208 shsC$631.40 million10/16/2024C$10.46C$10.85+3.73%C$10.88C$10.5037,898 shsC$619.97 million10/15/2024C$10.50C$10.46-0.38%C$10.73C$10.4017,714 shsC$597.68 million10/14/2024C$10.50C$10.50C$10.50C$10.0534,101 shsC$599.97 million10/11/2024C$10.26C$10.50+2.34%C$10.50C$10.0534,101 shsC$599.97 million10/10/2024C$9.65C$10.26+6.32%C$10.26C$9.8130,807 shsC$586.26 million10/09/2024C$9.42C$9.65+2.44%C$9.82C$9.509,128 shsC$551.40 million10/08/2024C$9.45C$9.42-0.32%C$9.55C$9.388,852 shsC$538.26 million10/07/2024C$9.45C$9.45C$9.45C$9.375,324 shsC$539.97 million10/04/2024C$9.32C$9.45+1.39%C$9.45C$9.326,320 shsC$539.97 million10/03/2024C$9.30C$9.32+0.22%C$9.39C$9.325,505 shsC$532.55 million10/02/2024C$9.38C$9.30-0.85%C$9.39C$9.3016,540 shsC$531.40 million10/01/2024C$9.29C$9.38+0.97%C$9.38C$9.173,402 shsC$535.97 million09/30/2024C$9.28C$9.29+0.11%C$9.35C$9.1520,174 shsC$530.83 million09/27/2024C$9.29C$9.28-0.11%C$9.35C$9.1618,769 shsC$530.26 million09/26/2024C$9.42C$9.29-1.38%C$9.44C$9.2926,575 shsC$530.83 million09/25/2024C$9.46C$9.42-0.42%C$9.45C$9.381,093 shsC$538.26 million09/24/2024C$9.29C$9.46+1.83%C$9.46C$9.379,584 shsC$540.54 million09/23/2024C$9.39C$9.29-1.06%C$9.38C$9.286,296 shsC$530.83 million09/20/2024C$9.38C$9.39+0.11%C$9.40C$9.3229,568 shsC$536.55 million09/19/2024C$9.32C$9.38+0.64%C$9.46C$9.3224,536 shsC$535.97 million09/18/2024C$9.32C$9.32C$9.32C$9.292,600 shsC$532.55 million09/17/2024C$9.32C$9.32C$9.36C$9.2957,605 shsC$532.55 million09/16/2024C$9.38C$9.32-0.64%C$9.36C$9.21913 shsC$532.55 million09/13/2024C$9.44C$9.38-0.64%C$9.48C$9.228,162 shsC$535.97 million09/12/2024C$9.05C$9.44+4.31%C$9.44C$9.1125,709 shsC$539.40 million09/11/2024C$9.10C$9.05-0.55%C$9.20C$9.0511,398 shsC$517.12 million09/10/2024C$9.05C$9.10+0.55%C$9.10C$9.051,500 shsC$519.97 millionBlackrock’s Sending THIS Crypto Higher on Purpose (Ad)Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin… YES, I WANT THE #1 CRYPTO NOW09/09/2024C$9.13C$9.05-0.88%C$9.08C$9.0016,153 shsC$517.12 million09/06/2024C$9.14C$9.13-0.11%C$9.14C$9.013,405 shsC$521.69 million09/05/2024C$9.17C$9.14-0.33%C$9.16C$9.012,650 shsC$522.26 million09/04/2024C$9.11C$9.17+0.66%C$9.27C$9.011,536 shsC$523.97 million09/03/2024C$9.47C$9.11-3.80%C$9.47C$8.6113,399 shsC$520.55 million09/02/2024C$9.47C$9.47C$9.47C$9.335,048 shsC$541.12 million08/30/2024C$9.44C$9.47+0.32%C$9.47C$9.335,048 shsC$541.12 million08/29/2024C$9.15C$9.44+3.17%C$9.48C$9.1619,417 shsC$539.40 million08/28/2024C$9.15C$9.15C$9.22C$9.058,313 shsC$522.83 million08/27/2024C$9.28C$9.15-1.40%C$9.25C$9.129,349 shsC$522.83 million08/26/2024C$9.18C$9.28+1.09%C$9.35C$9.247,326 shsC$530.26 million08/23/2024C$9.05C$9.18+1.44%C$9.24C$9.0710,445 shsC$524.55 million08/22/2024C$9.00C$9.05+0.56%C$9.13C$9.021,812 shsC$517.12 million08/21/2024C$9.00C$9.00C$9.15C$8.909,633 shsC$514.26 million08/20/2024C$9.24C$9.00-2.60%C$9.22C$8.8741,874 shsC$514.26 million08/19/2024C$9.05C$9.24+2.10%C$9.35C$9.143,683 shsC$527.97 million08/16/2024C$9.14C$9.05-0.98%C$9.26C$8.808,150 shsC$517.30 million08/15/2024C$9.33C$9.14-2.04%C$9.26C$9.005,050 shsC$522.44 million08/14/2024C$9.25C$9.33+0.86%C$9.38C$9.254,978 shsC$533.30 million08/13/2024C$8.81C$9.25+4.99%C$9.46C$8.7210,433 shsC$528.73 million08/12/2024C$8.80C$8.81+0.11%C$8.84C$8.677,007 shsC$503.58 million08/09/2024C$8.69C$8.80+1.27%C$8.80C$8.752,000 shsC$503.01 million08/08/2024C$8.53C$8.69+1.88%C$8.79C$8.558,112 shsC$496.72 million08/07/2024C$8.68C$8.53-1.73%C$8.82C$8.533,755 shsC$487.58 million08/06/2024C$8.78C$8.68-1.14%C$8.75C$8.6313,907 shsC$496.15 million08/05/2024C$8.78C$8.78C$9.26C$8.608,334 shsC$501.87 million Related Companies BBD.A Stock Chart HRX Stock Chart FTG Stock Chart VOL Stock Chart FLY Stock Chart BBD.B Stock Chart CAE Stock Chart MDA Stock Chart RUS Stock Chart BBU.UN Stock Chart Receive MAL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Magellan Aerospace and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:MAL) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredThe pin that pops the AI bubbleMy new documentary explores the background to this pattern and how and why I believe it will almost certainly ...Porter & Company | SponsoredThe Death Knell for U.S. StocksThey are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Magellan Aerospace Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Magellan Aerospace With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MAL Stock Alerts