Magellan Aerospace Corporation ( MALJF) - Price History
Monthly price history for MALJF (Magellan Aerospace Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $23.20 | $23.20 |
| August 2026 | $23.81 | $23.81 |
| July 2026 | $24.57 | $24.57 |
| June 2026 | $23.64 | $23.64 |
| May 2026 | $23.57 | $23.61 |
| April 2026 | $18.38 | $18.41 |
| March 2026 | $15.17 | $15.19 |
| February 2026 | $17.87 | $17.94 |
| January 2026 | $15.42 | $15.48 |
| December 2025 | $13.26 | $13.30 |
| November 2025 | $11.86 | $11.94 |
| October 2025 | $12.22 | $12.30 |
| September 2025 | $11.40 | $11.48 |
| August 2025 | $11.48 | $11.59 |
| July 2025 | $12.15 | $12.27 |
| June 2025 | $14.06 | $14.20 |
| May 2025 | $12.36 | $12.51 |
| April 2025 | $9.99 | $10.11 |
| March 2025 | $8.76 | $8.87 |
| February 2025 | $6.85 | $6.95 |
| January 2025 | $6.70 | $6.80 |
| December 2024 | $6.86 | $6.96 |
| November 2024 | $7.55 | $7.68 |
| October 2024 | $7.31 | $7.44 |
| September 2024 | $6.68 | $6.80 |
| August 2024 | $6.83 | $6.97 |
| July 2024 | $6.52 | $6.65 |
| June 2024 | $5.83 | $5.94 |
| May 2024 | $5.75 | $5.88 |
| April 2024 | $5.62 | $5.75 |
| March 2024 | $5.73 | $5.86 |
| February 2024 | $5.72 | $5.87 |
| January 2024 | $5.42 | $5.56 |
| December 2023 | $5.53 | $5.67 |
| November 2023 | $5.63 | $5.80 |
| October 2023 | $5.02 | $5.17 |
| September 2023 | $5.54 | $5.70 |
| August 2023 | $5.10 | $5.26 |
| July 2023 | $5.90 | $6.10 |
| June 2023 | $6.05 | $6.25 |
| May 2023 | $5.46 | $5.66 |
| April 2023 | $5.17 | $5.36 |
| March 2023 | $5.33 | $5.52 |
| February 2023 | $6.54 | $6.80 |
| January 2023 | $6.50 | $6.76 |
| December 2022 | $6.73 | $7 |
| November 2022 | $5.08 | $5.30 |
| October 2022 | $5.12 | $5.34 |
| September 2022 | $4.82 | $5.03 |
| August 2022 | $5.41 | $5.68 |
| July 2022 | $5.33 | $5.60 |
| June 2022 | $5.57 | $5.85 |
| May 2022 | $5.61 | $5.95 |
| April 2022 | $6.99 | $7.42 |
| March 2022 | $7.49 | $7.95 |
| February 2022 | $7.48 | $8.02 |
| January 2022 | $7.35 | $7.88 |
| December 2021 | $7.10 | $7.61 |
| November 2021 | $6.85 | $7.43 |
| October 2021 | $7.98 | $8.65 |
| September 2021 | $7.31 | $7.93 |
| August 2021 | $7.61 | $8.34 |
| July 2021 | $7.46 | $8.17 |
| June 2021 | $7.71 | $8.45 |
| May 2021 | $7.90 | $8.74 |
| April 2021 | $7.74 | $8.56 |
| March 2021 | $7.29 | $8.06 |
| February 2021 | $6.99 | $7.81 |
| January 2021 | $6.29 | $7.03 |
| December 2020 | $6.12 | $6.83 |
| November 2020 | $6.48 | $7.32 |
| October 2020 | $4.28 | $4.83 |
| September 2020 | $4.62 | $5.22 |
| August 2020 | $5 | $5.73 |
| July 2020 | $4.36 | $4.99 |
| June 2020 | $4.57 | $5.23 |
| May 2020 | $3.82 | $4.43 |
| April 2020 | $3.97 | $4.61 |
| March 2020 | $3.77 | $4.38 |
| February 2020 | $7.03 | $8.34 |
| January 2020 | $8.95 | $10.61 |
| December 2019 | $9.22 | $10.93 |
| November 2019 | $9.84 | $11.76 |
| October 2019 | $10.06 | $12.01 |
| September 2019 | $9.38 | $11.21 |
| August 2019 | $9.61 | $11.56 |
| July 2019 | $10.69 | $12.85 |
| June 2019 | $10.51 | $12.64 |
| May 2019 | $10.05 | $12.15 |
| April 2019 | $11.54 | $13.96 |
| March 2019 | $11.02 | $13.33 |
| February 2019 | $10.94 | $13.31 |
| January 2019 | $9.75 | $11.86 |
| December 2018 | $8.66 | $10.53 |
| November 2018 | $10.01 | $12.29 |
| October 2018 | $11.51 | $14.13 |
| September 2018 | $11.42 | $14.02 |
| August 2018 | $10.49 | $12.94 |
| July 2018 | $9.92 | $12.23 |
| June 2018 | $9.67 | $11.92 |
| May 2018 | $10.66 | $13.21 |
| April 2018 | $12.31 | $15.26 |
| March 2018 | $12.10 | $15 |
| February 2018 | $12.62 | $15.70 |
| January 2018 | $13.19 | $16.42 |
| December 2017 | $13.44 | $16.72 |
| November 2017 | $13.12 | $16.40 |
| October 2017 | $11.80 | $14.74 |
| September 2017 | $11.70 | $14.62 |
| August 2017 | $11.51 | $14.43 |
| July 2017 | $12.65 | $15.86 |
| June 2017 | $12.56 | $15.75 |
| May 2017 | $11.92 | $15 |
| April 2017 | $12 | $15.09 |
| March 2017 | $11.82 | $14.87 |
| February 2017 | $10.50 | $13.25 |
| January 2017 | $10.85 | $13.69 |
| December 2016 | $10.45 | $13.19 |
| November 2016 | $11.43 | $14.48 |
| October 2016 | $10.06 | $12.75 |
| September 2016 | $10.10 | $12.79 |
| August 2016 | $10.24 | $13.01 |
| July 2016 | $10.54 | $13.40 |
| June 2016 | $10.96 | $13.94 |
| May 2016 | $11.27 | $14.37 |
| April 2016 | $11.04 | $14.08 |
| March 2016 | $8.76 | $11.16 |
| February 2016 | $8.77 | $11.22 |
| January 2016 | $8.06 | $10.31 |
| December 2015 | $9.96 | $12.22 |
| November 2015 | $9.51 | $12.22 |
| October 2015 | $10.19 | $13.10 |
| September 2015 | $9.17 | $11.79 |
| August 2015 | $8.12 | $10.48 |
| July 2015 | $11.05 | $14.25 |
| June 2015 | $11.06 | $14.27 |
| May 2015 | $9.66 | $12.50 |
| April 2015 | $8.73 | $11.30 |
| March 2015 | $7.82 | $10.12 |
| February 2015 | $8.63 | $11.22 |
| January 2015 | $7.40 | $9.62 |
| December 2014 | $8.29 | $10.78 |
| November 2014 | $9.31 | $12.15 |
| October 2014 | $7.76 | $10.13 |
| September 2014 | $7.97 | $10.41 |
| August 2014 | $8.16 | $10.70 |
| July 2014 | $8.60 | $11.27 |
| June 2014 | $8.44 | $11.06 |
| May 2014 | $7.56 | $9.94 |
| April 2014 | $6.02 | $7.91 |
| March 2014 | $6.06 | $7.97 |
| February 2014 | $5.60 | $7.40 |
| January 2014 | $5.76 | $7.61 |
| December 2013 | $5.86 | $7.75 |
| November 2013 | $5.20 | $6.90 |
| October 2013 | $4.29 | $5.70 |
| September 2013 | $4.33 | $5.75 |
| August 2013 | $3.64 | $4.86 |
| July 2013 | $3.14 | $4.19 |
| June 2013 | $2.99 | $4 |
| May 2013 | $3.05 | $4.08 |
| April 2013 | $2.71 | $3.44 |
| March 2013 | $2.58 | $3.44 |
| February 2013 | $2.26 | $3.02 |
| January 2013 | $2.27 | $3.03 |
| December 2012 | $2.33 | $3.11 |
| November 2012 | $2.33 | $3.11 |
| October 2012 | $2.62 | $3.49 |
| September 2012 | $2.82 | $3.77 |
| August 2012 | $2.92 | $3.90 |
| July 2012 | $2.43 | $3.24 |
| June 2012 | $2.20 | $2.93 |
| May 2012 | $2.45 | $3.27 |
| April 2012 | $2.55 | $3.40 |
| March 2012 | $2.48 | $3.32 |
| February 2012 | $2.45 | $3.28 |
| January 2012 | $2.36 | $3.15 |
| December 2011 | $2.02 | $2.70 |
| November 2011 | $2.22 | $2.96 |
| October 2011 | $2.32 | $3.10 |
| September 2011 | $2.18 | $2.91 |
| August 2011 | $2.57 | $3.44 |
| July 2011 | $3.55 | $4.74 |
| June 2011 | $3.43 | $4.58 |
| May 2011 | $3.80 | $5.08 |
| April 2011 | $4.09 | $5.46 |
| March 2011 | $3.13 | $4.18 |
| February 2011 | $3.03 | $4.05 |
| January 2011 | $3.62 | $4.83 |
| December 2010 | $2.95 | $3.94 |
| November 2010 | $2.05 | $2.74 |
| October 2010 | $1.98 | $2.64 |
| September 2010 | $1.94 | $2.59 |
| August 2010 | $1.86 | $2.49 |
| July 2010 | $2.03 | $2.71 |
| June 2010 | $1.59 | $2.12 |
| May 2010 | $1.72 | $2.29 |
| April 2010 | $1.76 | $2.35 |
| March 2010 | $1.33 | $1.78 |
| February 2010 | $1.32 | $1.76 |
| January 2010 | $1.34 | $1.78 |
| December 2009 | $1.37 | $1.83 |
| November 2009 | $1.34 | $1.79 |
| October 2009 | $0.96 | $1.28 |
| September 2009 | $1.23 | $1.64 |
| August 2009 | $1.14 | $1.53 |
| July 2009 | $1.24 | $1.65 |
| June 2009 | $1.07 | $1.42 |
| May 2009 | $1.54 | $2.05 |
| April 2009 | $0.67 | $0.90 |
| March 2009 | $0.28 | $0.36 |
| February 2009 | $0.27 | $0.36 |
| January 2009 | $0.50 | $0.67 |
| December 2008 | $0.46 | $0.62 |
| November 2008 | $0.78 | $0.99 |
| October 2008 | $0.74 | $0.98 |
| September 2008 | $2.63 | $3.52 |
| August 2008 | $3.14 | $4.19 |
| July 2008 | $3.68 | $4.91 |
| June 2008 | $3.84 | $5.12 |
| May 2008 | $4.30 | $1.15 |
| April 2008 | $3.69 | $0.98 |
| March 2008 | $4.28 | $1.14 |
| February 2008 | $4.94 | $1.32 |
| January 2008 | $4.81 | $1.28 |
| December 2007 | $5.13 | $1.37 |
| November 2007 | $4.36 | $1.16 |
| October 2007 | $7.99 | $2.13 |
| September 2007 | $8.64 | $2.30 |
| August 2007 | $7.99 | $2.13 |
| July 2007 | $9.45 | $2.52 |
| June 2007 | $9.89 | $2.64 |
| May 2007 | $9.14 | $2.44 |
| April 2007 | $9.31 | $2.48 |
| March 2007 | $9.73 | $2.60 |
| February 2007 | $9.62 | $2.57 |
| December 2006 | $8.52 | $2.27 |
| November 2006 | $8.52 | $2.27 |
| October 2006 | $9.40 | $2.51 |
| September 2006 | $7.36 | $1.96 |
| August 2006 | $7.82 | $2.09 |
| July 2006 | $8.36 | $2.23 |
| May 2006 | $10.21 | $2.72 |
| April 2006 | $10.08 | $2.69 |
| March 2006 | $9.96 | $2.66 |
| February 2006 | $10.48 | $2.80 |
| January 2006 | $9.25 | $2.47 |
| December 2005 | $9.13 | $2.44 |
| November 2005 | $8.99 | $2.40 |
| September 2005 | $9.78 | $2.61 |
| August 2005 | $9.97 | $2.66 |
| July 2005 | $9.33 | $2.49 |
| June 2005 | $9.68 | $2.58 |
| May 2005 | $7.94 | $2.12 |
| April 2005 | $7.44 | $1.98 |
| March 2005 | $9.14 | $2.44 |
| February 2005 | $9.85 | $2.63 |
| January 2005 | $9.12 | $2.44 |
| December 2004 | $8.04 | $2.14 |
| November 2004 | $9.22 | $2.46 |
| October 2004 | $8.64 | $2.30 |
| September 2004 | $8.52 | $2.28 |
| August 2004 | $7.88 | $2.14 |
| June 2004 | $9.85 | $2.68 |
| May 2004 | $8.68 | $2.36 |
| April 2004 | $8.68 | $2.36 |
| February 2004 | $9.19 | $2.50 |
| January 2004 | $8.93 | $2.43 |
| December 2003 | $7.90 | $2.15 |
| November 2003 | $7.54 | $2.05 |
| October 2003 | $9.19 | $2.50 |
| September 2003 | $6.88 | $1.87 |
| July 2003 | $7.94 | $2.16 |
| June 2003 | $5.96 | $1.62 |
| May 2003 | $5.98 | $1.62 |
| April 2003 | $4.45 | $1.21 |
| March 2003 | $4.28 | $1.16 |
| February 2003 | $7.10 | $1.93 |
| January 2003 | $7.94 | $2.16 |
| December 2002 | $7.68 | $2.09 |
| November 2002 | $9.63 | $2.62 |
| October 2002 | $9.74 | $2.65 |
| July 2002 | $13.93 | $3.79 |
| June 2002 | $15.96 | $4.34 |
| May 2002 | $16.36 | $4.45 |
| April 2002 | $14.23 | $3.87 |
| March 2002 | $13.09 | $3.56 |
| January 2002 | $11.88 | $3.23 |
| November 2001 | $10.26 | $2.79 |
| October 2001 | $9.56 | $2.60 |
| September 2001 | $11.51 | $3.13 |
| August 2001 | $17.83 | $4.85 |
| July 2001 | $16.99 | $4.62 |
MALJF
Price: $23.20
52 week price:
Dividend Yield: 0.62%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 32.91%
Payout Ratio Range:
Dividend Per Share: 0.15 USD
Earnings Per Share: 0.76 USD
P/E Ratio: 37.59
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: Canada
Volume: 502
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -8.56%
DGR5: -7.50%
DGR10: 2.35%