Magellan Aerospace (MAL) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free MAL Stock Alerts C$8.00 -0.10 (-1.23%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines Magellan Aerospace Stock Price Performance5 Day Performance-2.44%1 Month Performance+0.63%3 Month Performance-0.50%6 Month Performance+0.76%Year-To-Date Performance+1.91%1 Year Performance+5.68% 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 Darwin2024's Must-Watch Stocks!Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time. [Unlock Your Report Now] MAL Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024C$8.10C$8.00-1.23%C$8.01C$7.979,292 shsC$457.28 million05/30/2024C$8.01C$8.10+1.12%C$8.10C$8.024,825 shsC$463.00 million05/29/2024C$8.20C$8.01-2.32%C$8.20C$8.012,333 shsC$457.85 million05/28/2024C$8.10C$8.20+1.23%C$8.25C$8.043,893 shsC$468.71 million05/27/2024C$8.25C$8.10-1.82%C$8.35C$8.1014,752 shsC$463.00 million05/24/2024C$8.19C$8.25+0.73%C$8.29C$8.1811,045 shsC$471.57 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. 05/23/2024C$7.91C$8.19+3.54%C$8.30C$7.9526,696 shsC$468.14 million05/22/2024C$7.84C$7.91+0.89%C$7.91C$7.852,320 shsC$452.14 million05/21/2024C$7.85C$7.84-0.13%C$7.89C$7.843,962 shsC$448.13 million05/20/2024C$7.85C$7.85C$7.89C$7.835,904 shsC$448.71 million05/17/2024C$7.88C$7.85-0.38%C$7.89C$7.835,904 shsC$448.71 million05/16/2024C$7.87C$7.88+0.13%C$7.91C$7.834,029 shsC$450.42 million05/15/2024C$7.92C$7.87-0.63%C$7.93C$7.872,970 shsC$449.85 million05/14/2024C$7.88C$7.92+0.51%C$7.92C$7.872,630 shsC$452.71 million05/13/2024C$7.96C$7.88-1.01%C$8.00C$7.885,194 shsC$450.42 million05/10/2024C$7.95C$7.96+0.13%C$7.99C$7.936,945 shsC$454.99 million05/09/2024C$7.96C$7.95-0.13%C$7.98C$7.945,875 shsC$454.42 million05/08/2024C$7.99C$7.96-0.38%C$8.01C$7.937,830 shsC$454.99 million05/07/2024C$7.89C$7.99+1.27%C$8.10C$7.8920,676 shsC$456.71 million05/06/2024C$7.99C$7.89-1.25%C$7.94C$7.7813,181 shsC$451.15 million05/03/2024C$7.95C$7.99+0.50%C$8.10C$7.7914,252 shsC$456.87 million05/02/2024C$7.90C$7.95+0.63%C$8.09C$7.9411,700 shsC$454.58 million05/01/2024C$7.92C$7.90-0.25%C$8.00C$7.7811,300 shsC$451.72 million04/30/2024C$7.88C$7.92+0.51%C$7.93C$7.8612,400 shsC$452.87 million04/29/2024C$7.88C$7.88C$7.91C$7.849,475 shsC$450.58 million04/26/2024C$7.98C$7.88-1.25%C$7.95C$7.8513,601 shsC$450.58 million04/25/2024C$7.96C$7.98+0.25%C$7.98C$7.919,600 shsC$456.30 million04/24/2024C$8.00C$7.96-0.50%C$7.97C$7.935,110 shsC$455.15 million04/23/2024C$8.08C$8.00-0.99%C$8.10C$7.988,665 shsC$457.44 million04/22/2024C$8.00C$8.08+1.00%C$8.09C$7.968,418 shsC$462.01 million04/19/2024C$8.00C$8.00C$8.00C$8.00301 shsC$457.44 million04/18/2024C$7.93C$8.00+0.88%C$8.08C$7.926,520 shsC$457.44 million04/17/2024C$7.99C$7.93-0.75%C$7.98C$7.9310,300 shsC$453.44 million04/16/2024C$8.07C$7.99-0.99%C$8.00C$7.986,040 shsC$456.87 million04/15/2024C$7.98C$8.07+1.13%C$8.07C$7.983,800 shsC$461.44 million04/12/2024C$8.04C$7.98-0.75%C$8.07C$7.954,005 shsC$456.30 million04/11/2024C$7.90C$8.04+1.77%C$8.28C$8.006,739 shsC$459.73 million04/10/2024C$7.86C$7.90+0.51%C$7.94C$7.901,867 shsC$451.72 million04/09/2024C$7.92C$7.86-0.76%C$8.07C$7.846,721 shsC$449.44 million04/08/2024C$7.90C$7.92+0.25%C$8.00C$7.812,710 shsC$452.87 millionSpecial FREE offer on stock hotsheets (Ad)These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?Click here and I’ll show you04/05/2024C$8.05C$7.90-1.86%C$8.07C$7.909,283 shsC$451.72 million04/04/2024C$8.10C$8.05-0.62%C$8.23C$8.026,021 shsC$460.30 million04/03/2024C$8.05C$8.10+0.62%C$8.10C$7.905,118 shsC$463.16 million04/02/2024C$8.08C$8.05-0.37%C$8.08C$8.05501 shsC$460.30 million04/01/2024C$7.97C$8.08+1.38%C$8.16C$7.803,148 shsC$462.01 million03/29/2024C$7.97C$7.97C$8.05C$7.787,400 shsC$455.73 million03/28/2024C$7.99C$7.97-0.25%C$8.05C$7.787,400 shsC$455.73 million03/27/2024C$8.00C$7.99-0.12%C$8.03C$7.931,401 shsC$456.87 million03/26/2024C$8.07C$8.00-0.87%C$8.10C$7.7719,571 shsC$457.44 million03/25/2024C$8.22C$8.07-1.82%C$8.30C$8.0710,570 shsC$461.44 million03/22/2024C$8.26C$8.22-0.48%C$8.31C$8.222,267 shsC$470.02 million03/21/2024C$8.33C$8.26-0.84%C$8.35C$8.182,361 shsC$472.31 million03/20/2024C$8.37C$8.33-0.48%C$8.38C$8.301,701 shsC$476.31 million03/19/2024C$8.50C$8.37-1.53%C$8.49C$8.37600 shsC$478.60 million03/18/2024C$8.47C$8.50+0.35%C$8.50C$8.255,933 shsC$486.03 million03/15/2024C$8.67C$8.47-2.31%C$8.60C$8.4613,078 shsC$485.16 million03/14/2024C$8.40C$8.67+3.21%C$8.67C$8.4016,184 shsC$496.62 million03/13/2024C$8.11C$8.40+3.58%C$8.46C$8.2820,773 shsC$481.15 million03/12/2024C$8.06C$8.11+0.62%C$8.34C$7.9531,207 shsC$464.54 million03/11/2024C$8.01C$8.06+0.62%C$8.20C$8.066,049 shsC$461.68 million03/08/2024C$8.19C$8.01-2.20%C$8.07C$7.993,704 shsC$458.81 million03/07/2024C$8.07C$8.19+1.49%C$8.19C$7.908,230 shsC$469.12 million03/06/2024C$8.12C$8.07-0.62%C$8.11C$8.001,700 shsC$462.25 million03/05/2024C$8.02C$8.12+1.25%C$8.12C$7.9022,186 shsC$465.11 million03/04/2024C$8.04C$8.02-0.25%C$8.06C$8.019,717 shsC$459.39 million03/01/2024C$8.00C$8.04+0.50%C$8.15C$7.9616,138 shsC$460.53 million Related Companies: MDA Stock Chart BBD.A Stock Chart HRX Stock Chart FTG Stock Chart VOL Stock Chart FLY Stock Chart CAE Stock Chart BBD.B Stock Chart CJT 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaBiden replacement revealed?Paradigm PressThis unknown company solves the biggest issue with AIManward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsTrump conviction scandal exposedPorter & Company 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.
