MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.20	40.55	39.80	39.95	-	-3.99%	34,977
Mar 5, 2026	42.46	44.11	39.66	41.61	41.61	-3.03%	1,603,128
Mar 4, 2026	40.98	43.78	39.28	42.91	42.91	5.87%	1,720,043
Mar 3, 2026	41.11	41.90	39.79	40.53	40.53	-3.61%	815,825
Mar 2, 2026	39.13	42.05	38.53	42.05	42.05	6.32%	1,173,803
Feb 27, 2026	38.89	39.58	38.52	39.55	39.55	0.18%	713,271
Feb 26, 2026	38.86	39.50	38.48	39.48	39.48	1.60%	461,315
Feb 25, 2026	38.50	39.16	38.23	38.86	38.86	1.22%	343,493
Feb 24, 2026	37.99	38.65	37.03	38.39	38.39	1.45%	630,748
Feb 23, 2026	39.55	39.55	36.71	37.84	37.84	-4.40%	831,160
Feb 20, 2026	39.50	40.58	39.14	39.58	39.58	1.49%	877,719
Feb 19, 2026	38.23	39.28	37.80	39.00	39.00	2.01%	580,251
Feb 18, 2026	37.18	38.49	37.07	38.23	38.23	3.30%	1,174,274
Feb 17, 2026	34.95	37.18	34.60	37.01	37.01	6.05%	960,381
Feb 13, 2026	33.98	35.13	33.72	34.90	34.90	3.90%	644,512
Feb 12, 2026	35.43	35.70	33.15	33.59	33.59	-4.08%	851,548
Feb 11, 2026	36.69	36.69	34.00	35.02	35.02	-2.78%	665,590
Feb 10, 2026	36.11	36.43	35.24	36.02	36.02	0.19%	508,810
Feb 9, 2026	34.94	36.22	34.94	35.95	35.95	4.20%	503,745
Feb 6, 2026	35.15	35.80	34.39	34.50	34.50	-1.37%	748,966
Feb 5, 2026	36.40	36.50	34.27	34.98	34.98	-6.07%	1,241,196
Feb 4, 2026	39.47	39.57	36.78	37.24	37.24	-5.41%	1,220,855
Feb 3, 2026	38.44	39.73	38.06	39.37	39.37	3.33%	898,879
Feb 2, 2026	37.67	38.34	37.08	38.10	38.10	-0.86%	851,109
Jan 30, 2026	39.00	39.90	37.82	38.43	38.43	-2.01%	883,743
Jan 29, 2026	41.30	41.43	39.00	39.22	39.22	-4.60%	1,394,775
Jan 28, 2026	39.22	41.42	39.22	41.11	41.11	5.22%	1,469,759
Jan 27, 2026	36.52	40.05	36.50	39.07	39.07	6.46%	1,329,713
Jan 26, 2026	36.48	36.86	35.85	36.70	36.70	-	916,116
Jan 23, 2026	36.30	37.31	36.05	36.70	36.70	0.38%	1,110,821
Jan 22, 2026	37.31	38.49	36.34	36.56	36.56	-1.77%	1,262,956
Jan 21, 2026	37.70	38.54	35.47	37.22	37.22	-0.75%	2,051,156
Jan 20, 2026	36.20	37.54	35.92	37.50	37.50	1.99%	1,263,158
Jan 19, 2026	36.48	37.30	35.73	36.77	36.77	1.32%	962,499
Jan 16, 2026	33.08	36.31	32.82	36.29	36.29	14.52%	2,303,117
Jan 15, 2026	30.61	31.73	30.23	31.69	31.69	4.55%	944,400
Jan 14, 2026	30.03	30.59	29.62	30.31	30.31	1.30%	659,960
Jan 13, 2026	30.50	30.84	29.77	29.92	29.92	-1.71%	732,492
Jan 12, 2026	29.74	30.53	28.95	30.44	30.44	3.12%	1,082,931
Jan 9, 2026	29.36	29.58	28.33	29.52	29.52	2.07%	1,082,714
Jan 8, 2026	27.79	29.52	27.79	28.92	28.92	6.56%	1,365,429
Jan 7, 2026	27.56	27.85	27.08	27.14	27.14	-1.52%	996,140
Jan 6, 2026	27.86	28.27	27.39	27.56	27.56	-0.18%	1,183,060
Jan 5, 2026	27.92	28.06	27.16	27.61	27.61	-0.07%	823,014
Jan 2, 2026	26.84	27.67	26.84	27.63	27.63	3.72%	394,475
Dec 31, 2025	26.37	26.77	26.37	26.64	26.64	1.02%	309,066
Dec 30, 2025	26.85	26.97	26.30	26.37	26.37	-1.93%	721,139
Dec 29, 2025	26.98	27.22	26.70	26.89	26.89	-0.41%	557,259
Dec 24, 2025	27.13	27.13	26.73	27.00	27.00	-	181,160
Dec 23, 2025	27.00	27.43	26.42	27.00	27.00	0.04%	949,858
Dec 22, 2025	25.84	27.58	25.78	26.99	26.99	4.53%	1,086,712
Dec 19, 2025	24.52	25.83	24.52	25.82	25.82	5.13%	3,313,423
Dec 18, 2025	24.59	24.91	24.05	24.56	24.56	0.90%	693,407
Dec 17, 2025	25.51	26.12	24.30	24.34	24.34	-4.59%	833,894
Dec 16, 2025	25.46	25.73	25.16	25.51	25.51	-0.70%	503,943
Dec 15, 2025	25.78	26.33	25.56	25.69	25.69	1.46%	1,135,641
Dec 12, 2025	25.66	26.40	25.31	25.32	25.32	-1.52%	672,915
Dec 11, 2025	25.40	26.04	25.08	25.71	25.71	-0.43%	776,352
Dec 10, 2025	25.38	26.29	25.38	25.82	25.82	1.69%	1,108,993
Dec 9, 2025	25.29	26.40	25.13	25.39	25.39	4.01%	1,688,081
Dec 8, 2025	25.02	25.18	24.28	24.41	24.41	-1.97%	664,976
Dec 5, 2025	25.26	25.32	24.16	24.90	24.90	-1.74%	1,031,215
Dec 4, 2025	23.50	25.78	23.50	25.34	25.34	9.79%	1,609,159
Dec 3, 2025	23.00	23.60	22.69	23.08	23.08	-0.17%	777,503
Dec 2, 2025	23.37	23.40	22.84	23.12	23.12	-0.56%	666,317
Dec 1, 2025	23.97	24.03	23.09	23.25	23.25	-3.93%	871,225
Nov 28, 2025	24.26	24.42	23.70	24.20	24.20	0.08%	476,431
Nov 27, 2025	23.81	24.40	23.60	24.18	24.18	2.63%	343,954
Nov 26, 2025	23.61	24.05	23.50	23.56	23.56	-0.38%	615,811
Nov 25, 2025	23.20	23.66	22.96	23.65	23.65	1.20%	748,562
Nov 24, 2025	23.00	23.54	22.66	23.37	23.37	2.77%	1,105,127
Nov 21, 2025	22.61	22.99	22.13	22.74	22.74	-0.70%	734,184
Nov 20, 2025	23.42	23.65	22.75	22.90	22.90	0.31%	1,023,766
Nov 19, 2025	21.89	23.46	21.88	22.83	22.83	5.50%	1,146,613
Nov 18, 2025	21.13	22.23	20.85	21.64	21.64	0.93%	985,970
Nov 17, 2025	22.17	22.48	21.14	21.44	21.44	-3.68%	922,898
Nov 14, 2025	22.89	23.68	21.45	22.26	22.26	3.87%	1,682,439
Nov 13, 2025	22.40	22.49	21.30	21.43	21.43	-4.88%	922,682
Nov 12, 2025	22.89	22.99	22.40	22.53	22.53	-0.31%	679,695
Nov 11, 2025	22.91	23.01	22.35	22.60	22.60	-1.70%	675,135
Nov 10, 2025	23.92	24.25	22.71	22.99	22.99	-1.42%	1,634,720
Nov 7, 2025	23.96	23.98	22.77	23.32	23.32	-0.77%	1,232,854
Nov 6, 2025	25.86	25.86	23.28	23.50	23.50	-8.02%	1,897,019
Nov 5, 2025	26.04	26.10	25.27	25.55	25.55	-1.54%	776,975
Nov 4, 2025	27.10	27.11	25.39	25.95	25.95	-5.29%	1,166,024
Nov 3, 2025	27.50	28.54	27.26	27.40	27.40	0.07%	993,173
Oct 31, 2025	28.90	28.94	26.66	27.38	27.38	-5.39%	2,224,928
Oct 30, 2025	34.07	34.12	27.51	28.94	28.94	-15.80%	2,358,420
Oct 29, 2025	34.63	34.86	34.09	34.37	34.37	0.59%	685,908
Oct 28, 2025	34.69	35.00	33.49	34.17	34.17	-1.21%	560,051
Oct 27, 2025	35.47	35.47	34.41	34.59	34.59	-1.59%	461,927
Oct 24, 2025	34.89	35.57	34.81	35.15	35.15	1.33%	375,963
Oct 23, 2025	34.99	35.26	34.48	34.69	34.69	-0.74%	490,628
Oct 22, 2025	35.05	35.17	34.30	34.95	34.95	-0.71%	357,414
Oct 21, 2025	34.83	35.51	34.39	35.20	35.20	0.46%	429,690
Oct 20, 2025	35.00	35.45	34.87	35.04	35.04	0.92%	360,448
Oct 17, 2025	35.00	35.25	34.33	34.72	34.72	-1.45%	510,778
Oct 16, 2025	36.69	37.00	35.15	35.23	35.23	-3.87%	715,536
Oct 15, 2025	37.49	38.25	36.09	36.65	36.65	-0.79%	960,084
Oct 14, 2025	36.70	37.04	35.85	36.94	36.94	2.44%	1,230,036