Magellan Aerospace Corporation
MAL.TOTSXIndustrials● Active
$34.02
+$2.06(+6.45%)
Market Cap$1.9B
P/E Ratio—
52W High$34.34
52W Low$15.05
Magellan Aerospace Corporation（MAL.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mal.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.30
Jun 2, 2026
-0.8% from here
5-Year Low5Y
$6.60
Nov 10, 2022
+415.5% from low
IPO Priceadj.
$1.14
May 6, 1996
+2.9K% since IPO
1 Year Ago
$17.41
Jun 9, 2025
+95.4% in 1Y
5 Years Ago
$10.85
Jun 8, 2021
+213.5% in 5Y
10 Years Ago
$19.25
Jun 8, 2016
+76.7% in 10Y
Historical Price Data · MAL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.74 | $34.24 | $32.47 | $34.15 | $34.15 | 66K | +4.31% |
| Jun 5, 2026 | $33.00 | $33.02 | $30.95 | $31.96 | $31.96 | 76K | -3.15% |
| Jun 4, 2026 | $32.58 | $33.37 | $32.44 | $33.31 | $33.31 | 38K | +2.24% |
| Jun 3, 2026 | $33.17 | $33.17 | $32.22 | $32.60 | $32.60 | 55K | -1.72% |
| Jun 2, 2026 | $32.42 | $34.30 | $32.00 | $33.40 | $33.40 | 89K | +3.02% |
| Jun 1, 2026 | $32.36 | $32.44 | $31.00 | $31.81 | $31.81 | 59K | -1.70% |
| May 29, 2026 | $32.74 | $33.24 | $31.12 | $32.69 | $32.69 | 93K | -0.15% |
| May 28, 2026 | $30.00 | $32.98 | $29.73 | $32.56 | $32.56 | 123K | +8.53% |
| May 27, 2026 | $30.58 | $30.65 | $29.40 | $29.76 | $29.76 | 39K | -2.68% |
| May 26, 2026 | $30.25 | $31.60 | $29.97 | $30.20 | $30.20 | 68K | -0.17% |
| May 25, 2026 | $29.75 | $30.50 | $29.74 | $29.95 | $29.95 | 53K | +0.67% |
| May 22, 2026 | $28.75 | $29.91 | $28.58 | $29.54 | $29.54 | 121K | +2.75% |
| May 21, 2026 | $26.51 | $29.00 | $26.51 | $28.68 | $28.68 | 84K | +8.19% |
| May 20, 2026 | $27.23 | $27.37 | $26.67 | $26.67 | $26.67 | 32K | -2.06% |
| May 19, 2026 | $27.00 | $27.75 | $26.00 | $27.21 | $27.21 | 62K | +0.78% |
| May 15, 2026 | $24.51 | $27.39 | $24.36 | $26.84 | $26.84 | 120K | +9.51% |
| May 14, 2026 | $25.01 | $25.01 | $24.36 | $24.57 | $24.57 | 53K | -1.76% |
| May 13, 2026 | $25.24 | $25.24 | $24.01 | $24.72 | $24.72 | 77K | -2.06% |
| May 12, 2026 | $25.52 | $26.20 | $24.60 | $24.87 | $24.87 | 90K | -2.55% |
| May 11, 2026 | $26.39 | $27.50 | $25.03 | $25.33 | $25.33 | 87K | -4.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MAL.TO
Jan 1 → Dec 31 · 6 years2026+84.4%$18.52 → $34.15
+84.4%
2025+82.1%$10.17 → $18.52
+82.1%
2024+33.7%$7.53 → $10.07
+33.7%
2023-19.7%$9.78 → $7.85
-19.7%
2022+0.0%$10.00 → $10.00
+0.0%
2021-8.9%$10.93 → $9.96
-8.9%
Best Year2026 · +84.4%
Worst Year2023 · -19.7%
Positive Years4 / 6
Avg Annual Return+28.6%
6Y Total Return+212.4%
6Y CAGR~+20.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in MAL.TO?
If you invested $1,000 in MAL.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,767
Total Return+76.7%
CAGR~+5.9% / yr
Profit+$767
Based on Jun 8, 2016 · $19.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Magellan Aerospace Corporation（MAL.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $34.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAL.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAL.TO 历史股价FMP 日线复权 OHLCV