Comparing Back to the side-by-side chart ↗
Magellan Aerospace Corporation (MAL.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32.28 | 32.70 | 31.94 | 32.70 | +1.87% | 51,793 |
| 2026-10-15 | 30.59 | 32.19 | 29.75 | 32.10 | +5.07% | 70,000 |
| 2026-10-14 | 31.08 | 31.35 | 30.55 | 30.55 | -2.99% | 42,600 |
| 2026-10-13 | 30.38 | 32.00 | 30.38 | 31.49 | +0.61% | 32,300 |
| 2026-10-09 | 31.04 | 31.71 | 30.20 | 31.30 | -0.60% | 41,300 |
| 2026-10-08 | 31.95 | 31.95 | 31.16 | 31.49 | -1.56% | 36,200 |
| 2026-10-07 | 32.65 | 32.65 | 31.70 | 31.99 | -2.83% | 42,700 |
| 2026-10-06 | 33.03 | 33.95 | 32.76 | 32.92 | -0.75% | 25,900 |
| 2026-10-05 | 33.95 | 33.97 | 32.80 | 33.17 | -3.15% | 41,000 |
| 2026-10-02 | 33.22 | 34.40 | 33.22 | 34.25 | +2.67% | 32,500 |
| 2026-10-01 | 33.02 | 33.58 | 32.54 | 33.36 | +0.60% | 27,000 |
| 2026-09-30 | 33.94 | 33.94 | 32.99 | 33.16 | -2.84% | 26,000 |
| 2026-09-29 | 34.15 | 34.50 | 33.64 | 34.13 | +0.06% | 48,300 |
| 2026-09-28 | 35.00 | 35.34 | 33.97 | 34.11 | -2.18% | 48,300 |
| 2026-09-25 | 34.18 | 35.05 | 34.18 | 34.87 | +1.81% | 40,600 |
| 2026-09-24 | 33.98 | 34.75 | 32.86 | 34.25 | +0.97% | 50,300 |
| 2026-09-23 | 33.20 | 34.57 | 32.90 | 33.92 | +2.23% | 60,700 |
| 2026-09-22 | 33.33 | 33.52 | 32.79 | 33.18 | +1.04% | 52,900 |
| 2026-09-21 | 33.52 | 33.76 | 32.73 | 32.84 | -2.03% | 70,000 |
| 2026-09-18 | 33.59 | 33.73 | 32.85 | 33.52 | +0.09% | 28,300 |
| 2026-09-17 | 34.01 | 34.39 | 32.95 | 33.49 | -1.27% | 43,100 |
| 2026-09-16 | 33.26 | 34.50 | 32.80 | 33.92 | +2.35% | 37,100 |
| 2026-09-15 | 33.00 | 33.69 | 33.00 | 33.14 | +0.24% | 61,600 |
| 2026-09-14 | 32.18 | 33.46 | 32.18 | 33.06 | +1.35% | 24,100 |
| 2026-09-11 | 32.55 | 33.00 | 32.23 | 32.62 | +1.81% | 30,116 |
| 2026-09-10 | 31.52 | 32.93 | 31.52 | 32.04 | +0.75% | 21,997 |
| 2026-09-09 | 32.08 | 32.24 | 31.66 | 31.80 | -2.30% | 22,205 |
| 2026-09-08 | 32.50 | 32.85 | 31.75 | 32.55 | -1.06% | 37,182 |
| 2026-09-04 | 31.74 | 32.98 | 31.59 | 32.90 | +3.98% | 59,581 |
| 2026-09-03 | 31.50 | 31.86 | 30.37 | 31.64 | +0.48% | 162,499 |
| 2026-09-02 | 32.48 | 32.72 | 31.26 | 31.49 | -3.67% | 92,516 |
| 2026-09-01 | 33.28 | 33.79 | 32.00 | 32.69 | -2.33% | 118,617 |
| 2026-08-31 | 32.75 | 33.62 | 31.88 | 33.47 | +2.17% | 94,196 |
| 2026-08-28 | 33.00 | 33.79 | 32.63 | 32.76 | -1.95% | 91,079 |
| 2026-08-27 | 33.72 | 34.15 | 33.02 | 33.41 | -0.57% | 56,692 |
| 2026-08-26 | 32.38 | 33.85 | 32.27 | 33.60 | +3.96% | 79,770 |
| 2026-08-25 | 32.29 | 32.87 | 31.61 | 32.32 | +1.64% | 110,805 |
| 2026-08-24 | 34.10 | 34.10 | 31.64 | 31.80 | -8.49% | 224,298 |
| 2026-08-21 | 35.44 | 35.59 | 34.35 | 34.75 | -1.97% | 94,717 |
| 2026-08-20 | 36.32 | 36.32 | 34.86 | 35.45 | -3.41% | 99,103 |
| 2026-08-19 | 39.75 | 39.75 | 36.57 | 36.70 | -7.49% | 111,900 |
| 2026-08-18 | 40.33 | 40.33 | 39.02 | 39.67 | -1.98% | 116,513 |
| 2026-08-17 | 42.80 | 42.99 | 40.19 | 40.47 | -5.42% | 97,306 |
| 2026-08-14 | 41.62 | 45.70 | 41.62 | 42.79 | +2.20% | 134,401 |
| 2026-08-13 | 38.84 | 42.31 | 38.70 | 41.87 | +10.94% | 154,439 |
| 2026-08-12 | 38.50 | 38.50 | 37.50 | 37.74 | +0.03% | 27,511 |
| 2026-08-11 | 37.72 | 38.24 | 36.98 | 37.73 | -1.18% | 48,268 |
| 2026-08-10 | 40.41 | 40.51 | 38.09 | 38.18 | -5.40% | 66,797 |
| 2026-08-07 | 39.05 | 40.43 | 38.69 | 40.36 | +3.41% | 129,852 |
| 2026-08-06 | 38.50 | 40.07 | 38.50 | 39.03 | +1.85% | 115,747 |
| 2026-08-05 | 37.50 | 38.67 | 37.27 | 38.32 | +1.70% | 155,978 |
| 2026-08-04 | 34.75 | 38.17 | 34.26 | 37.68 | +8.71% | 119,104 |
| 2026-07-31 | 35.43 | 35.43 | 34.02 | 34.66 | -0.40% | 26,062 |
| 2026-07-30 | 35.45 | 36.15 | 34.33 | 34.80 | -1.05% | 38,742 |
| 2026-07-29 | 37.05 | 37.05 | 34.30 | 35.17 | -2.98% | 48,966 |
| 2026-07-28 | 36.45 | 36.45 | 35.29 | 36.25 | -0.36% | 37,934 |
| 2026-07-27 | 35.12 | 36.49 | 35.12 | 36.38 | +3.65% | 58,305 |
| 2026-07-24 | 34.54 | 36.15 | 34.32 | 35.10 | +1.62% | 51,369 |
| 2026-07-23 | 33.95 | 35.65 | 33.92 | 34.54 | +0.23% | 46,079 |
| 2026-07-22 | 34.70 | 35.31 | 33.81 | 34.46 | -0.61% | 74,648 |
| 2026-07-21 | 33.23 | 35.11 | 32.45 | 34.67 | +7.77% | 91,702 |
| 2026-07-20 | 32.52 | 32.72 | 31.67 | 32.17 | -0.46% | 33,085 |
| 2026-07-17 | 31.33 | 32.72 | 31.02 | 32.32 | +1.70% | 36,236 |
| 2026-07-16 | 32.34 | 32.34 | 30.90 | 31.78 | -1.73% | 62,855 |
| 2026-07-15 | 32.17 | 32.52 | 31.96 | 32.34 | +0.56% | 33,592 |
| 2026-07-14 | 31.81 | 32.83 | 31.81 | 32.16 | +1.16% | 25,965 |
| 2026-07-13 | 33.61 | 33.61 | 31.62 | 31.79 | -5.78% | 140,907 |
| 2026-07-10 | 34.37 | 35.49 | 33.03 | 33.74 | -3.46% | 49,078 |
| 2026-07-09 | 35.56 | 35.87 | 34.63 | 34.95 | -2.18% | 39,253 |
| 2026-07-08 | 35.73 | 36.46 | 35.42 | 35.73 | -1.27% | 33,750 |
| 2026-07-07 | 37.24 | 37.24 | 35.57 | 36.19 | -4.26% | 60,570 |
| 2026-07-06 | 34.44 | 38.16 | 34.33 | 37.80 | +11.08% | 126,877 |
| 2026-07-03 | 33.31 | 34.21 | 33.31 | 34.03 | +2.38% | 21,205 |
| 2026-07-02 | 34.73 | 34.77 | 33.00 | 33.24 | -2.69% | 39,880 |
| 2026-06-30 | 33.28 | 34.23 | 32.62 | 34.16 | +3.14% | 82,044 |
| 2026-06-29 | 32.48 | 33.23 | 32.37 | 33.12 | +3.02% | 56,120 |
| 2026-06-26 | 29.74 | 33.08 | 29.21 | 32.15 | +7.67% | 101,070 |
| 2026-06-25 | 30.50 | 30.86 | 29.80 | 29.86 | -3.68% | 29,782 |
| 2026-06-24 | 31.00 | 31.42 | 30.66 | 31.00 | +0.03% | 38,550 |
| 2026-06-23 | 30.52 | 31.50 | 30.52 | 30.99 | -2.88% | 22,784 |
| 2026-06-22 | 33.05 | 33.09 | 31.72 | 31.91 | -1.79% | 26,096 |
| 2026-06-19 | 31.38 | 32.99 | 31.38 | 32.49 | +2.30% | 39,275 |
| 2026-06-18 | 31.59 | 31.90 | 31.13 | 31.76 | +1.83% | 34,873 |
| 2026-06-17 | 32.27 | 32.43 | 30.91 | 31.19 | -0.98% | 20,016 |
| 2026-06-16 | 32.24 | 32.58 | 30.95 | 31.50 | -2.17% | 50,229 |
| 2026-06-15 | 32.63 | 33.33 | 31.88 | 32.20 | -1.38% | 22,417 |
| 2026-06-12 | 32.86 | 33.52 | 31.89 | 32.65 | +0.55% | 59,024 |
| 2026-06-11 | 30.00 | 32.57 | 30.00 | 32.47 | +7.20% | 52,550 |
| 2026-06-10 | 31.37 | 31.99 | 30.23 | 30.29 | -6.05% | 32,499 |
| 2026-06-09 | 34.13 | 34.72 | 31.39 | 32.24 | -5.23% | 133,090 |
| 2026-06-08 | 32.74 | 34.34 | 32.47 | 34.02 | +6.45% | 81,839 |
| 2026-06-05 | 33.00 | 33.02 | 30.95 | 31.96 | -4.05% | 75,634 |
| 2026-06-04 | 32.58 | 33.37 | 32.44 | 33.31 | +2.18% | 37,971 |
| 2026-06-03 | 33.17 | 33.17 | 32.22 | 32.60 | -2.40% | 55,449 |
| 2026-06-02 | 32.42 | 34.30 | 32.00 | 33.40 | +5.00% | 88,542 |
| 2026-06-01 | 32.36 | 32.44 | 31.00 | 31.81 | -2.69% | 58,450 |
| 2026-05-29 | 32.74 | 33.24 | 31.12 | 32.69 | +0.40% | 92,948 |
| 2026-05-28 | 30.00 | 32.98 | 29.73 | 32.56 | +9.41% | 122,972 |
| 2026-05-27 | 30.58 | 30.65 | 29.40 | 29.76 | -1.46% | 38,962 |
| 2026-05-26 | 30.25 | 31.60 | 29.97 | 30.20 | +0.83% | 68,420 |
| 2026-05-25 | 29.75 | 30.50 | 29.74 | 29.95 | +1.39% | 52,681 |
| 2026-05-22 | 28.75 | 29.91 | 28.58 | 29.54 | +3.00% | 120,791 |
| 2026-05-21 | 26.51 | 29.00 | 26.51 | 28.68 | +7.54% | 83,528 |
| 2026-05-20 | 27.23 | 27.37 | 26.67 | 26.67 | -1.98% | 31,762 |
| 2026-05-19 | 27.00 | 27.75 | 26.00 | 27.21 | +1.38% | 62,325 |
| 2026-05-15 | 24.51 | 27.39 | 24.36 | 26.84 | +9.24% | 119,851 |
| 2026-05-14 | 25.01 | 25.01 | 24.36 | 24.57 | -0.61% | 52,831 |
| 2026-05-13 | 25.24 | 25.24 | 24.01 | 24.72 | -0.60% | 77,403 |
| 2026-05-12 | 25.52 | 26.20 | 24.60 | 24.87 | -1.82% | 89,976 |
| 2026-05-11 | 26.39 | 27.50 | 25.03 | 25.33 | -5.94% | 86,535 |
| 2026-05-08 | 27.01 | 27.84 | 26.60 | 26.93 | -0.04% | 58,312 |
| 2026-05-07 | 26.79 | 27.58 | 26.61 | 26.94 | +1.01% | 31,013 |
| 2026-05-06 | 25.92 | 27.16 | 25.92 | 26.67 | +3.61% | 62,431 |
| 2026-05-05 | 25.20 | 26.10 | 24.96 | 25.74 | +2.26% | 45,892 |
| 2026-05-04 | 25.17 | 25.51 | 24.83 | 25.17 | +0.04% | 31,327 |
| 2026-05-01 | 25.06 | 25.50 | 24.94 | 25.16 | +0.40% | 17,692 |
| 2026-04-30 | 24.15 | 25.35 | 24.15 | 25.06 | +4.37% | 34,534 |
| 2026-04-29 | 24.31 | 24.41 | 23.80 | 24.01 | -0.83% | 30,038 |
| 2026-04-28 | 25.14 | 25.53 | 24.07 | 24.21 | -3.12% | 35,756 |
| 2026-04-27 | 25.01 | 25.45 | 24.76 | 24.99 | +0.28% | 36,028 |
| 2026-04-24 | 26.22 | 26.22 | 24.92 | 24.92 | -3.52% | 35,835 |
| 2026-04-23 | 26.50 | 26.99 | 25.45 | 25.83 | -2.53% | 78,491 |
| 2026-04-22 | 24.36 | 26.50 | 23.50 | 26.50 | +10.37% | 129,083 |
| 2026-04-21 | 24.51 | 24.51 | 23.68 | 24.01 | -0.62% | 64,518 |
| 2026-04-20 | 24.60 | 24.60 | 24.01 | 24.16 | -1.79% | 23,885 |
| 2026-04-17 | 24.88 | 25.85 | 24.58 | 24.60 | +0.33% | 57,953 |
| 2026-04-16 | 25.98 | 26.05 | 24.52 | 24.52 | -4.74% | 30,349 |
| 2026-04-15 | 27.30 | 27.32 | 25.55 | 25.74 | -5.58% | 55,307 |
| 2026-04-14 | 26.20 | 27.39 | 26.18 | 27.26 | +4.97% | 75,765 |
| 2026-04-13 | 25.22 | 26.24 | 25.00 | 25.97 | +1.60% | 27,171 |
| 2026-04-10 | 25.14 | 26.12 | 24.90 | 25.56 | +0.75% | 47,978 |
| 2026-04-09 | 25.63 | 26.83 | 25.14 | 25.37 | -2.35% | 56,052 |
| 2026-04-08 | 24.78 | 26.00 | 24.20 | 25.98 | +7.89% | 69,054 |
| 2026-04-07 | 23.90 | 24.34 | 22.97 | 24.08 | +0.46% | 82,084 |
| 2026-04-06 | 22.98 | 24.00 | 22.86 | 23.97 | +4.99% | 66,108 |
| 2026-04-02 | 21.89 | 22.86 | 21.68 | 22.83 | +2.84% | 29,853 |
| 2026-04-01 | 21.49 | 22.59 | 21.48 | 22.20 | +5.51% | 30,317 |
| 2026-03-31 | 20.27 | 21.39 | 20.26 | 21.04 | +5.84% | 38,192 |
| 2026-03-30 | 19.90 | 20.01 | 18.62 | 19.88 | -2.93% | 91,942 |
| 2026-03-27 | 20.46 | 20.73 | 19.71 | 20.48 | -1.06% | 47,105 |
| 2026-03-26 | 21.45 | 21.86 | 20.46 | 20.70 | -6.04% | 30,485 |
| 2026-03-25 | 21.76 | 22.39 | 21.76 | 22.03 | +2.85% | 20,941 |
| 2026-03-24 | 23.14 | 23.14 | 21.29 | 21.42 | -5.14% | 31,704 |
| 2026-03-23 | 21.45 | 22.81 | 21.22 | 22.58 | +4.83% | 34,201 |
| 2026-03-20 | 22.02 | 22.08 | 21.40 | 21.54 | -2.05% | 53,302 |
| 2026-03-19 | 22.19 | 22.40 | 21.28 | 21.99 | -0.81% | 48,161 |
| 2026-03-18 | 22.53 | 22.58 | 21.66 | 22.17 | -0.14% | 33,082 |
| 2026-03-17 | 22.01 | 22.66 | 22.01 | 22.20 | -2.37% | 29,608 |
| 2026-03-16 | 23.06 | 23.13 | 22.38 | 22.74 | -1.30% | 26,499 |
| 2026-03-13 | 23.76 | 24.20 | 22.69 | 23.04 | -4.00% | 23,867 |
| 2026-03-12 | 24.39 | 24.83 | 23.76 | 24.00 | -2.44% | 22,516 |
| 2026-03-11 | 24.67 | 24.85 | 24.26 | 24.60 | +0.04% | 16,805 |
| 2026-03-10 | 23.77 | 25.18 | 23.40 | 24.59 | +3.41% | 40,335 |
| 2026-03-09 | 26.00 | 26.00 | 22.21 | 23.78 | -3.33% | 80,318 |
| 2026-03-06 | 24.60 | 25.00 | 23.87 | 24.60 | -0.53% | 28,350 |
| 2026-03-05 | 25.20 | 25.34 | 24.26 | 24.73 | -2.33% | 42,877 |
| 2026-03-04 | 24.95 | 25.32 | 24.45 | 25.32 | +2.26% | 36,023 |
| 2026-03-03 | 24.38 | 25.02 | 23.95 | 24.76 | -0.20% | 32,625 |
| 2026-03-02 | 24.54 | 25.50 | 24.38 | 24.81 | +1.27% | 65,402 |
| 2026-02-27 | 23.50 | 24.51 | 23.50 | 24.50 | +3.81% | 71,308 |
| 2026-02-26 | 22.55 | 23.67 | 22.44 | 23.60 | +4.66% | 43,910 |
| 2026-02-25 | 22.00 | 22.65 | 21.93 | 22.55 | +3.68% | 43,022 |
| 2026-02-24 | 20.66 | 21.86 | 20.65 | 21.75 | +3.18% | 18,334 |
| 2026-02-23 | 21.92 | 21.92 | 20.86 | 21.08 | -2.86% | 27,567 |
| 2026-02-20 | 21.77 | 21.96 | 21.55 | 21.70 | +0.42% | 21,107 |
| 2026-02-19 | 22.39 | 22.44 | 21.19 | 21.61 | -2.70% | 37,247 |
| 2026-02-18 | 22.49 | 22.92 | 22.03 | 22.21 | +1.88% | 57,178 |
| 2026-02-17 | 20.59 | 22.41 | 20.59 | 21.80 | +8.84% | 50,926 |
| 2026-02-13 | 19.76 | 20.47 | 19.76 | 20.03 | +0.40% | 17,223 |
| 2026-02-12 | 19.97 | 20.29 | 19.81 | 19.95 | -0.10% | 29,656 |
| 2026-02-11 | 20.59 | 20.59 | 19.80 | 19.97 | -0.15% | 13,089 |
| 2026-02-10 | 20.01 | 20.74 | 20.00 | 20.00 | -0.74% | 14,897 |
| 2026-02-09 | 20.19 | 20.44 | 20.01 | 20.15 | +0.15% | 30,277 |
| 2026-02-06 | 19.00 | 20.49 | 18.75 | 20.12 | +5.95% | 35,266 |
| 2026-02-05 | 19.61 | 19.63 | 18.88 | 18.99 | -3.75% | 32,706 |
| 2026-02-04 | 20.23 | 20.31 | 19.72 | 19.73 | -2.52% | 28,141 |
| 2026-02-03 | 20.73 | 21.10 | 19.85 | 20.24 | -1.80% | 34,101 |
| 2026-02-02 | 20.42 | 20.91 | 20.42 | 20.61 | -1.01% | 22,441 |
| 2026-01-30 | 20.64 | 21.19 | 20.52 | 20.82 | -2.21% | 39,248 |
| 2026-01-29 | 22.00 | 22.00 | 20.75 | 21.29 | -3.23% | 67,853 |
| 2026-01-28 | 22.87 | 22.87 | 21.66 | 22.00 | -0.72% | 22,695 |
| 2026-01-27 | 21.87 | 22.49 | 21.74 | 22.16 | +0.82% | 46,293 |
| 2026-01-26 | 23.00 | 23.33 | 21.83 | 21.98 | -5.26% | 90,746 |
| 2026-01-23 | 23.39 | 23.49 | 23.11 | 23.20 | -1.23% | 23,551 |
| 2026-01-22 | 23.50 | 23.61 | 23.14 | 23.49 | +1.38% | 27,480 |
| 2026-01-21 | 22.75 | 23.35 | 22.37 | 23.17 | +2.34% | 36,717 |
| 2026-01-20 | 22.60 | 22.67 | 22.40 | 22.64 | -0.48% | 21,284 |
| 2026-01-19 | 22.74 | 22.80 | 22.22 | 22.75 | +0.04% | 23,049 |
| 2026-01-16 | 22.72 | 22.85 | 22.45 | 22.74 | +1.16% | 48,925 |
| 2026-01-15 | 22.18 | 22.98 | 21.78 | 22.48 | +1.72% | 39,099 |
| 2026-01-14 | 21.14 | 22.10 | 21.09 | 22.10 | +4.49% | 39,348 |
| 2026-01-13 | 20.27 | 21.15 | 20.21 | 21.15 | +5.01% | 57,605 |
| 2026-01-12 | 20.35 | 20.69 | 19.88 | 20.14 | -0.89% | 38,569 |
| 2026-01-09 | 19.45 | 20.37 | 19.45 | 20.32 | +4.47% | 33,993 |
| 2026-01-08 | 19.63 | 19.85 | 19.45 | 19.45 | -0.46% | 11,753 |
| 2026-01-07 | 19.65 | 19.82 | 19.31 | 19.54 | -0.20% | 25,947 |
| 2026-01-06 | 19.39 | 19.59 | 19.24 | 19.58 | +0.98% | 22,895 |
| 2026-01-05 | 19.32 | 19.50 | 19.07 | 19.39 | +0.62% | 20,450 |
| 2026-01-02 | 18.52 | 19.48 | 18.52 | 19.27 | +4.05% | 42,687 |
| 2025-12-31 | 18.19 | 18.52 | 18.17 | 18.52 | +2.04% | 31,804 |
| 2025-12-30 | 18.17 | 18.28 | 18.08 | 18.15 | -0.82% | 13,694 |
| 2025-12-29 | 18.74 | 18.75 | 18.19 | 18.30 | -1.88% | 16,623 |
| 2025-12-24 | 18.70 | 18.73 | 18.50 | 18.65 | -0.48% | 9,505 |
| 2025-12-23 | 18.45 | 18.79 | 18.42 | 18.74 | +1.90% | 24,419 |
| 2025-12-22 | 18.39 | 18.46 | 18.24 | 18.39 | +0.55% | 14,674 |
| 2025-12-19 | 18.43 | 18.43 | 18.05 | 18.29 | -0.38% | 26,084 |
| 2025-12-18 | 18.23 | 18.57 | 18.23 | 18.36 | +0.11% | 34,094 |
| 2025-12-17 | 17.89 | 18.38 | 17.85 | 18.34 | +2.52% | 19,768 |
| 2025-12-16 | 18.10 | 18.23 | 17.76 | 17.89 | -1.16% | 23,018 |
| 2025-12-15 | 17.87 | 18.10 | 17.61 | 18.10 | +1.12% | 29,827 |
| 2025-12-12 | 17.15 | 18.15 | 17.15 | 17.90 | +4.07% | 31,891 |
| 2025-12-11 | 16.97 | 17.20 | 16.92 | 17.20 | +1.71% | 47,158 |
| 2025-12-10 | 16.94 | 16.94 | 16.55 | 16.91 | +0.48% | 25,707 |
| 2025-12-09 | 16.81 | 17.00 | 16.75 | 16.83 | +0.60% | 15,727 |
| 2025-12-08 | 17.10 | 17.10 | 16.73 | 16.73 | -1.36% | 26,925 |
| 2025-12-05 | 16.95 | 16.96 | 16.69 | 16.96 | +1.13% | 10,792 |
| 2025-12-04 | 16.59 | 16.92 | 16.43 | 16.77 | +2.63% | 14,442 |
| 2025-12-03 | 15.98 | 16.51 | 15.98 | 16.34 | +1.93% | 24,275 |
| 2025-12-02 | 16.23 | 16.26 | 16.03 | 16.03 | -0.74% | 7,750 |
| 2025-12-01 | 16.50 | 16.71 | 16.11 | 16.15 | -2.18% | 20,968 |
| 2025-11-28 | 16.48 | 16.74 | 16.48 | 16.51 | -1.14% | 7,836 |
| 2025-11-27 | 16.71 | 17.10 | 16.42 | 16.70 | +0.42% | 19,745 |
| 2025-11-26 | 16.31 | 16.65 | 16.25 | 16.63 | +1.09% | 16,052 |
| 2025-11-25 | 16.51 | 16.51 | 16.30 | 16.45 | -0.24% | 13,069 |
| 2025-11-24 | 16.64 | 16.75 | 16.36 | 16.49 | -0.90% | 15,587 |
| 2025-11-21 | 16.41 | 16.66 | 16.41 | 16.64 | +1.03% | 12,298 |
| 2025-11-20 | 17.36 | 17.39 | 16.47 | 16.47 | -2.83% | 20,303 |
| 2025-11-19 | 17.50 | 17.50 | 16.85 | 16.95 | -0.53% | 12,441 |
| 2025-11-18 | 17.25 | 17.39 | 16.88 | 17.04 | -2.68% | 25,103 |
| 2025-11-17 | 18.57 | 18.57 | 17.38 | 17.51 | -5.09% | 42,417 |
| 2025-11-14 | 17.99 | 19.00 | 17.74 | 18.45 | +6.65% | 47,777 |
| 2025-11-13 | 17.81 | 18.10 | 17.25 | 17.30 | -4.16% | 10,723 |
| 2025-11-12 | 17.35 | 18.33 | 17.35 | 18.05 | +4.58% | 45,336 |
| 2025-11-11 | 17.10 | 17.30 | 17.01 | 17.26 | +0.52% | 9,105 |
| 2025-11-10 | 17.31 | 17.50 | 17.05 | 17.17 | +0.35% | 14,714 |
| 2025-11-07 | 16.88 | 17.27 | 16.60 | 17.11 | +1.36% | 32,841 |
| 2025-11-06 | 16.99 | 16.99 | 16.84 | 16.88 | -1.17% | 20,851 |
| 2025-11-05 | 16.76 | 17.09 | 16.76 | 17.08 | +0.83% | 10,781 |
| 2025-11-04 | 16.84 | 16.94 | 16.67 | 16.94 | -2.59% | 8,284 |
| 2025-11-03 | 17.13 | 17.39 | 17.01 | 17.39 | +0.93% | 24,369 |
| 2025-10-31 | 17.13 | 17.35 | 17.10 | 17.23 | +0.76% | 15,392 |
| 2025-10-30 | 17.23 | 17.51 | 17.10 | 17.10 | -2.79% | 14,734 |
| 2025-10-29 | 17.87 | 17.87 | 17.31 | 17.59 | -1.51% | 24,082 |
| 2025-10-28 | 17.77 | 18.14 | 17.77 | 17.86 | +0.22% | 24,832 |
| 2025-10-27 | 17.50 | 18.00 | 17.49 | 17.82 | +1.71% | 55,140 |
| 2025-10-24 | 16.63 | 17.65 | 16.63 | 17.52 | +2.22% | 31,422 |
| 2025-10-23 | 16.43 | 17.24 | 16.41 | 17.14 | +4.70% | 23,936 |
| 2025-10-22 | 15.79 | 16.77 | 15.79 | 16.37 | +1.11% | 64,753 |
| 2025-10-21 | 16.31 | 16.31 | 15.86 | 16.19 | +0.00% | 9,278 |
| 2025-10-20 | 15.90 | 16.41 | 15.89 | 16.19 | +0.68% | 13,364 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+27.61%). Pire mois : Août (-9.30%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Magellan Aerospace Corporation (MAL.TO) ?
32.70 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MAL.TO ?
Plus haut à 45.70 et plus bas à 15.79 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Magellan Aerospace Corporation ?
Historiquement, le mois le plus fort de MAL.TO a été Mai (moyenne +27.61%) et le plus faible Août (moyenne -9.30%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.