OTC Markets OTCPK - Delayed Quote
USD
Magellan Aerospace Corporation (MALJF)
23.81
-1.56
(-6.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.00
25.00
23.70
23.81
23.81
7,300
Oct 29, 2026
25.30
25.37
25.30
25.37
25.37
1,000
Oct 28, 2026
25.36
25.43
25.18
25.41
25.41
9,400
Oct 27, 2026
24.38
24.40
24.38
24.40
24.40
1,800
Oct 26, 2026
23.70
24.08
23.70
24.08
24.08
2,700
Oct 23, 2026
23.42
23.80
23.42
23.80
23.80
5,400
Oct 22, 2026
24.43
24.43
24.43
24.43
24.43
-
Oct 21, 2026
24.43
24.43
24.43
24.43
24.43
900
Oct 20, 2026
23.85
23.85
23.43
23.43
23.43
800
Oct 19, 2026
23.42
23.50
23.34
23.34
23.34
9,200
Oct 16, 2026
22.70
23.02
22.69
23.02
23.02
6,700
Oct 15, 2026
21.41
22.55
21.33
22.55
22.55
5,400
Oct 14, 2026
22.47
22.47
22.47
22.47
22.47
-
Oct 13, 2026
21.73
22.47
21.73
22.47
22.47
2,100
Oct 12, 2026
21.90
21.90
21.90
21.90
21.90
300
Oct 9, 2026
21.53
22.03
21.53
21.98
21.98
3,400
Oct 8, 2026
22.04
22.17
22.01
22.01
22.01
6,400
Oct 7, 2026
22.12
22.93
22.12
22.47
22.47
3,800
Oct 6, 2026
23.34
23.34
23.34
23.34
23.34
-
Oct 5, 2026
23.34
23.34
23.34
23.34
23.34
-
Oct 2, 2026
23.34
23.34
23.34
23.34
23.34
-
Oct 1, 2026
23.20
23.34
23.06
23.34
23.34
2,400
Sep 30, 2026
24.44
24.44
24.44
24.44
24.44
-
Sep 29, 2026
24.44
24.44
24.44
24.44
24.44
-
Sep 28, 2026
24.45
24.45
24.44
24.44
24.44
4,700
Sep 25, 2026
24.66
24.66
24.66
24.66
24.66
900
Sep 24, 2026
24.07
24.07
24.07
24.07
24.07
300
Sep 23, 2026
23.70
23.70
23.70
23.70
23.70
2,000
Sep 22, 2026
23.81
23.81
23.81
23.81
23.81
-
Sep 21, 2026
23.81
23.81
23.81
23.81
23.81
7,800
Sep 18, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 17, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 16, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 15, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 14, 2026
23.34
23.86
23.25
23.86
23.82
900
Sep 11, 2026
23.20
23.20
23.20
23.20
23.16
-
Sep 10, 2026
23.73
23.73
23.20
23.20
23.16
600
Sep 9, 2026
23.10
23.17
23.07
23.07
23.04
2,800
Sep 8, 2026
23.44
23.44
23.44
23.44
23.40
-
Sep 4, 2026
23.42
23.44
23.42
23.44
23.40
2,900
Sep 3, 2026
22.64
22.64
22.63
22.63
22.60
2,700
Sep 2, 2026
23.09
23.09
22.63
22.63
22.60
9,700
Sep 1, 2026
23.50
23.50
23.01
23.49
23.45
19,800
Aug 31, 2026
23.10
23.81
23.02
23.81
23.77
2,500
Aug 28, 2026
24.00
24.14
23.65
23.71
23.67
2,800
Aug 27, 2026
24.05
24.05
24.05
24.05
24.01
2,700
Aug 26, 2026
24.10
24.36
24.10
24.36
24.32
3,500
Aug 25, 2026
23.18
23.18
22.84
23.14
23.11
6,400
Aug 24, 2026
24.60
24.60
22.94
22.94
22.91
23,700
Aug 21, 2026
25.03
25.34
25.03
25.34
25.30
4,000
Aug 20, 2026
25.61
25.70
25.37
25.44
25.40
6,600
Aug 19, 2026
28.56
28.56
26.78
26.78
26.74
6,700
Aug 18, 2026
28.49
28.49
28.49
28.49
28.45
6,500
Aug 17, 2026
30.36
30.36
29.59
29.63
29.59
7,200
Aug 14, 2026
31.34
32.54
30.91
30.91
30.86
17,200
Aug 13, 2026
29.42
29.92
28.03
29.92
29.87
12,100
Aug 12, 2026
27.10
27.15
27.10
27.15
27.11
1,700
Aug 11, 2026
28.94
28.94
28.94
28.94
28.90
-
Aug 10, 2026
28.94
28.94
28.94
28.94
28.90
-
Aug 7, 2026
28.00
28.98
28.00
28.94
28.90
8,600
Aug 6, 2026
27.78
27.99
27.78
27.79
27.75
7,100
Aug 5, 2026
26.87
27.31
26.87
27.31
27.27
12,800
Aug 4, 2026
25.22
27.05
25.22
26.88
26.84
10,500
Aug 3, 2026
24.57
24.57
24.57
24.57
24.53
-
Jul 31, 2026
24.57
24.57
24.57
24.57
24.53
-
Jul 30, 2026
24.57
24.57
24.57
24.57
24.53
2,700
Jul 29, 2026
24.70
25.17
24.70
25.17
25.13
900
Jul 28, 2026
25.82
25.82
25.38
25.44
25.40
3,600
Jul 27, 2026
25.27
25.89
25.24
25.67
25.63
24,500
Jul 24, 2026
25.03
25.43
24.95
24.95
24.91
1,400
Jul 23, 2026
24.71
24.71
24.50
24.50
24.46
1,400
Jul 22, 2026
24.35
24.41
24.35
24.41
24.37
4,100
Jul 21, 2026
23.88
24.65
23.88
24.46
24.42
10,300
Jul 20, 2026
22.80
22.80
22.80
22.80
22.77
600
Jul 17, 2026
22.50
22.82
22.50
22.82
22.79
6,100
Jul 16, 2026
22.96
22.96
22.96
22.96
22.93
-
Jul 15, 2026
22.96
22.97
22.96
22.96
22.93
1,600
Jul 14, 2026
22.92
22.92
22.92
22.92
22.89
2,000
Jul 13, 2026
21.39
23.67
21.39
22.67
22.64
4,300
Jul 10, 2026
24.66
24.66
23.70
23.72
23.68
3,400
Jul 9, 2026
25.17
25.25
24.75
24.75
24.71
2,800
Jul 8, 2026
25.39
25.39
25.25
25.25
25.21
3,600
Jul 7, 2026
25.81
25.81
25.81
25.81
25.77
1,100
Jul 6, 2026
24.24
26.23
24.24
25.91
25.87
4,600
Jul 2, 2026
23.64
23.64
23.64
23.64
23.60
-
Jul 1, 2026
23.64
23.64
23.64
23.64
23.60
-
Jun 30, 2026
23.64
23.64
23.64
23.64
23.60
3,500
Jun 29, 2026
22.97
22.97
22.97
22.97
22.94
5,400
Jun 26, 2026
21.08
22.59
21.08
22.51
22.48
10,500
Jun 25, 2026
21.01
21.01
21.01
21.01
20.98
2,100
Jun 24, 2026
21.85
22.09
21.85
22.09
22.06
2,700
Jun 23, 2026
22.00
22.00
21.78
21.86
21.83
2,300
Jun 22, 2026
22.52
22.52
22.40
22.40
22.37
3,300
Jun 18, 2026
22.23
22.35
22.22
22.35
22.32
1,500
Jun 17, 2026
22.98
22.98
21.99
21.99
21.96
2,600
Jun 16, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
22.62
22.62
22.23
22.24
22.21
87,000
Jun 15, 2026
23.71
23.74
23.12
23.12
23.05
2,100
Jun 12, 2026
23.51
23.51
23.07
23.07
23.00
3,500
Jun 11, 2026
22.00
22.55
22.00
22.55
22.48
1,300
Jun 10, 2026
22.79
22.79
22.00
22.00
21.93
1,100
Jun 9, 2026
24.61
24.75
22.92
22.92
22.85
20,300
Jun 8, 2026
24.30
24.55
24.00
24.26
24.19
3,400
Jun 5, 2026
22.79
22.79
22.79
22.79
22.72
300
Jun 4, 2026
23.80
23.80
23.37
23.37
23.30
1,400
Jun 3, 2026
24.32
24.32
24.32
24.32
24.25
-
Jun 2, 2026
23.20
24.48
23.20
24.32
24.25
6,900
Jun 1, 2026
23.20
23.20
23.20
23.20
23.13
300
May 29, 2026
23.07
23.72
23.07
23.61
23.54
1,100
May 28, 2026
21.59
23.81
21.59
23.58
23.51
4,600
May 27, 2026
22.38
22.38
21.85
21.85
21.78
600
May 26, 2026
22.27
22.27
21.81
21.81
21.74
2,200
May 22, 2026
20.72
21.58
20.72
21.23
21.16
5,700
May 21, 2026
19.67
21.03
19.59
20.81
20.75
4,500
May 20, 2026
19.85
19.85
19.85
19.85
19.79
-
May 19, 2026
18.94
19.95
18.94
19.85
19.79
2,300
May 18, 2026
20.12
20.12
19.10
19.10
19.04
1,300
May 15, 2026
18.82
19.75
18.82
19.58
19.52
3,800
May 14, 2026
17.97
18.03
17.97
18.03
17.97
3,200
May 13, 2026
17.85
18.01
17.85
18.01
17.95
200
May 12, 2026
19.00
19.00
18.11
18.11
18.05
600
May 11, 2026
19.06
19.88
18.43
18.70
18.64
4,200
May 8, 2026
19.73
19.73
19.73
19.73
19.67
-
May 7, 2026
19.99
19.99
19.73
19.73
19.67
2,500
May 6, 2026
19.11
19.68
19.11
19.62
19.56
2,300
May 5, 2026
18.59
19.11
18.59
19.11
19.05
900
May 4, 2026
18.41
18.41
18.41
18.41
18.35
-
May 1, 2026
18.60
18.60
18.41
18.41
18.35
1,600
Apr 30, 2026
18.41
18.41
18.41
18.41
18.35
1,500
Apr 29, 2026
18.69
18.69
18.69
18.69
18.63
-
Apr 28, 2026
20.24
20.24
18.69
18.69
18.63
200
Apr 27, 2026
18.49
18.50
18.29
18.29
18.23
2,200
Apr 24, 2026
18.77
18.77
18.49
18.51
18.45
1,200
Apr 23, 2026
19.32
19.68
18.87
18.87
18.81
2,500
Apr 22, 2026
17.30
18.49
17.30
18.49
18.43
2,100
Apr 21, 2026
17.67
17.67
17.67
17.67
17.62
600
Apr 20, 2026
17.79
17.84
17.67
17.67
17.62
700
Apr 17, 2026
18.23
18.54
18.20
18.20
18.14
3,400
Apr 16, 2026
18.68
18.80
18.05
18.05
17.99
500
Apr 15, 2026
19.41
19.41
18.62
18.62
18.56
2,700
Apr 14, 2026
19.00
19.81
19.00
19.81
19.75
2,500
Apr 13, 2026
18.51
18.90
18.21
18.90
18.84
1,100
Apr 10, 2026
18.36
18.65
18.17
18.59
18.53
2,700
Apr 9, 2026
18.51
19.07
18.51
18.82
18.76
2,200
Apr 8, 2026
17.89
18.47
17.51
18.47
18.41
17,100
Apr 7, 2026
17.07
17.40
17.07
17.16
17.11
3,700
Apr 6, 2026
16.68
17.16
16.68
17.16
17.11
4,600
Apr 2, 2026
15.94
16.35
15.94
16.21
16.16
10,300
Apr 1, 2026
15.19
15.19
15.19
15.19
15.14
-
Mar 31, 2026
14.47
15.20
14.47
15.19
15.14
1,400
Mar 30, 2026
14.18
14.24
13.89
13.89
13.85
4,200
Mar 27, 2026
14.73
14.73
14.39
14.47
14.43
1,700
Mar 26, 2026
15.13
15.13
15.13
15.13
15.08
1,100
Mar 25, 2026
15.99
15.99
15.99
15.99
15.94
100
Mar 24, 2026
15.85
15.85
15.85
15.85
15.80
600
Mar 23, 2026
16.00
16.00
16.00
16.00
15.95
400
Mar 20, 2026
15.98
15.98
15.92
15.92
15.87
5,100
Mar 19, 2026
16.20
16.32
16.04
16.04
15.99
4,800
Mar 18, 2026
16.03
16.03
16.03
16.03
15.98
5,800
Mar 17, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
16.70
16.70
16.70
16.70
16.65
-
Mar 16, 2026
16.90
16.90
16.70
16.70
16.61
800
Mar 13, 2026
17.40
17.40
16.68
16.68
16.59
1,200
Mar 12, 2026
17.93
17.93
17.93
17.93
17.84
600
Mar 11, 2026
18.12
18.19
17.95
18.00
17.91
2,100
Mar 10, 2026
17.35
17.35
17.35
17.35
17.26
500
Mar 9, 2026
18.40
18.40
17.36
17.36
17.27
1,400
Mar 6, 2026
18.02
18.02
18.01
18.01
17.92
500
Mar 5, 2026
18.44
18.44
18.44
18.44
18.34
-
Mar 4, 2026
18.44
18.44
18.44
18.44
18.34
2,500
Mar 3, 2026
17.51
17.51
17.51
17.51
17.42
700
Mar 2, 2026
18.33
18.38
18.19
18.19
18.09
5,800
Feb 27, 2026
17.50
17.94
17.26
17.94
17.85
1,700
Feb 26, 2026
16.71
17.05
16.71
17.05
16.96
900
Feb 25, 2026
15.83
15.83
15.83
15.83
15.75
-
Feb 24, 2026
15.83
15.83
15.83
15.83
15.75
200
Feb 23, 2026
15.78
15.78
15.78
15.78
15.70
-
Feb 20, 2026
15.78
15.78
15.78
15.78
15.70
300
Feb 19, 2026
16.00
16.00
15.99
15.99
15.91
1,100
Feb 18, 2026
16.05
16.05
16.05
16.05
15.97
-
Feb 17, 2026
15.23
16.37
15.23
16.05
15.97
3,100
Feb 13, 2026
15.03
15.03
15.03
15.03
14.95
200
Feb 12, 2026
14.91
14.91
14.61
14.61
14.53
300
Feb 11, 2026
14.97
14.97
14.97
14.97
14.89
-
Feb 10, 2026
14.97
14.97
14.97
14.97
14.89
-
Feb 9, 2026
14.97
14.97
14.97
14.97
14.89
500
Feb 6, 2026
13.88
14.95
13.88
14.72
14.64
1,400
Feb 5, 2026
14.00
14.00
13.93
13.93
13.86
800
Feb 4, 2026
14.60
14.60
14.49
14.49
14.41
400
Feb 3, 2026
15.26
15.26
14.61
14.77
14.69
6,700
Feb 2, 2026
15.05
15.07
15.05
15.07
14.99
1,100
Jan 30, 2026
15.55
15.55
15.32
15.48
15.40
8,200
Jan 29, 2026
15.95
15.95
15.32
15.70
15.62
3,600
Jan 28, 2026
16.31
16.31
15.98
16.15
16.06
8,200
Jan 27, 2026
16.40
16.40
16.40
16.40
16.31
1,100
Jan 26, 2026
16.86
16.86
16.36
16.42
16.33
1,500
Jan 23, 2026
16.86
16.98
16.86
16.98
16.89
1,300
Jan 22, 2026
16.82
17.04
16.82
17.04
16.95
2,000
Jan 21, 2026
16.69
16.93
16.69
16.88
16.79
2,300
Jan 20, 2026
16.38
16.38
16.30
16.30
16.21
600
Jan 16, 2026
16.30
16.37
16.17
16.17
16.08
1,100
Jan 15, 2026
16.38
16.52
16.17
16.17
16.08
14,600
Jan 14, 2026
15.29
15.68
15.29
15.68
15.60
2,900
Jan 13, 2026
14.66
15.16
14.65
15.16
15.08
10,100
Jan 12, 2026
14.73
14.73
14.40
14.48
14.40
1,100
Jan 9, 2026
13.87
13.87
13.87
13.87
13.80
300
Jan 8, 2026
14.28
14.28
14.09
14.09
14.02
200
Jan 7, 2026
14.15
14.29
14.15
14.29
14.21
400
Jan 6, 2026
14.19
14.19
14.13
14.16
14.09
4,800
Jan 5, 2026
14.10
14.10
13.89
14.06
13.99
1,400
Jan 2, 2026
13.50
14.18
13.50
14.10
14.03
4,700
Dec 31, 2025
13.31
13.31
13.31
13.31
13.24
400
Dec 30, 2025
13.32
13.33
13.32
13.33
13.26
1,000
Dec 29, 2025
13.69
13.69
13.69
13.69
13.62
200
Dec 26, 2025
13.71
13.71
13.71
13.71
13.64
-
Dec 24, 2025
13.71
13.71
13.71
13.71
13.64
-
Dec 23, 2025
13.58
13.71
13.53
13.71
13.64
1,300
Dec 22, 2025
13.37
13.42
13.30
13.30
13.23
3,900
Dec 19, 2025
13.38
13.38
13.20
13.23
13.16
7,200
Dec 18, 2025
13.40
13.40
13.34
13.34
13.27
8,300
Dec 17, 2025
13.06
13.06
13.06
13.06
12.99
-
Dec 16, 2025
13.09
13.09
13.06
13.06
12.99
600
Dec 15, 2025
13.00
13.00
13.00
13.00
12.93
-
Dec 12, 2025
12.54
13.00
12.54
13.00
12.93
3,900
Dec 11, 2025
12.29
12.39
12.29
12.39
12.32
4,200
Dec 10, 2025
12.23
12.26
12.23
12.25
12.19
113,700
Dec 9, 2025
12.14
12.25
12.14
12.25
12.19
9,000
Dec 8, 2025
12.00
12.39
12.00
12.24
12.18
3,000
Dec 5, 2025
12.10
12.25
12.10
12.25
12.19
8,900
Dec 4, 2025
11.89
12.11
11.89
11.98
11.92
9,800
Dec 3, 2025
11.80
11.83
11.68
11.68
11.62
6,400
Dec 2, 2025
11.55
11.59
11.50
11.59
11.53
5,900
Dec 1, 2025
11.55
11.55
11.55
11.55
11.49
2,700
Nov 28, 2025
11.94
11.94
11.94
11.94
11.88
5,700
Nov 26, 2025
11.60
11.84
11.60
11.84
11.78
3,500
Nov 25, 2025
11.63
11.63
11.63
11.63
11.57
2,300
Nov 24, 2025
11.80
11.80
11.80
11.80
11.74
-
Nov 21, 2025
11.80
11.80
11.80
11.80
11.74
-
Nov 20, 2025
12.39
12.39
11.80
11.80
11.74
4,200
Nov 19, 2025
12.06
12.06
12.03
12.05
11.99
2,500
Nov 18, 2025
12.28
12.28
12.28
12.28
12.22
5,100
Nov 17, 2025
13.98
13.98
12.35
12.35
12.28
8,700
Nov 14, 2025
13.15
13.47
13.12
13.12
13.05
16,900
Nov 13, 2025
12.92
12.92
12.92
12.92
12.85
-
Nov 12, 2025
12.92
12.92
12.92
12.92
12.85
6,900
Nov 11, 2025
12.27
12.27
12.27
12.27
12.21
-
Nov 10, 2025
12.37
12.37
12.27
12.27
12.21
2,900
Nov 7, 2025
11.97
11.97
11.97
11.97
11.91
-
Nov 6, 2025
11.97
11.97
11.97
11.97
11.91
3,900
Nov 5, 2025
12.19
12.19
12.19
12.19
12.13
-
Nov 4, 2025
12.19
12.19
12.19
12.19
12.13
-
Nov 3, 2025
12.19
12.19
12.19
12.19
12.13
4,200
Oct 31, 2025
12.30
12.30
12.30
12.30
12.24
2,400
