MDA Space Ltd. (TSX:MDA)
Canada
· Delayed Price · Currency is CAD 24.90
-0.44 (-1.74%)
At close: Dec 5, 2025
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.26 | 25.32 | 24.16 | 24.90 | 24.90 | -1.74% | 1,009,615 |
| 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% | 733,003 |
| 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% | 399,331 |
| 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 |
| Oct 10, 2025 | 38.25 | 38.59 | 36.03 | 36.06 | 36.06 | -5.33% | 805,237 |
| Oct 9, 2025 | 37.81 | 38.21 | 37.50 | 38.09 | 38.09 | 1.38% | 622,854 |
| Oct 8, 2025 | 35.32 | 37.92 | 35.30 | 37.57 | 37.57 | 7.01% | 917,050 |
| Oct 7, 2025 | 36.00 | 36.10 | 35.01 | 35.11 | 35.11 | -2.45% | 942,483 |
| Oct 6, 2025 | 35.94 | 36.33 | 35.50 | 35.99 | 35.99 | 1.84% | 700,093 |
| Oct 3, 2025 | 34.83 | 35.36 | 34.37 | 35.34 | 35.34 | 2.26% | 731,032 |
| Oct 2, 2025 | 34.53 | 34.78 | 33.93 | 34.56 | 34.56 | 0.73% | 555,132 |
| Oct 1, 2025 | 34.48 | 34.48 | 33.58 | 34.31 | 34.31 | -1.01% | 649,227 |
| Sep 30, 2025 | 35.30 | 35.30 | 34.23 | 34.66 | 34.66 | -1.31% | 592,733 |
| Sep 29, 2025 | 34.33 | 35.15 | 33.75 | 35.12 | 35.12 | 3.94% | 728,220 |
| Sep 26, 2025 | 34.13 | 34.21 | 33.43 | 33.79 | 33.79 | -0.82% | 430,807 |
| Sep 25, 2025 | 33.53 | 34.74 | 32.67 | 34.07 | 34.07 | 2.28% | 836,082 |
| Sep 24, 2025 | 34.15 | 34.43 | 33.11 | 33.31 | 33.31 | -0.66% | 620,069 |
| Sep 23, 2025 | 33.18 | 34.23 | 33.10 | 33.53 | 33.53 | 1.27% | 858,782 |
| Sep 22, 2025 | 32.27 | 33.33 | 31.97 | 33.11 | 33.11 | 3.05% | 1,396,858 |
| Sep 19, 2025 | 31.57 | 32.14 | 31.11 | 32.13 | 32.13 | 1.84% | 2,786,014 |
| Sep 18, 2025 | 32.43 | 32.65 | 31.49 | 31.55 | 31.55 | -2.32% | 974,682 |
| Sep 17, 2025 | 32.62 | 32.85 | 32.11 | 32.30 | 32.30 | -0.95% | 549,761 |
| Sep 16, 2025 | 32.48 | 33.45 | 32.12 | 32.61 | 32.61 | 1.65% | 1,180,540 |
| Sep 15, 2025 | 31.09 | 32.30 | 30.90 | 32.08 | 32.08 | 4.16% | 1,315,447 |
| Sep 12, 2025 | 30.75 | 31.42 | 30.63 | 30.80 | 30.80 | -0.29% | 963,072 |
| Sep 11, 2025 | 32.03 | 32.32 | 30.57 | 30.89 | 30.89 | -2.80% | 1,469,215 |
| Sep 10, 2025 | 33.81 | 34.48 | 31.53 | 31.78 | 31.78 | -3.67% | 2,261,522 |
| Sep 9, 2025 | 34.00 | 34.35 | 32.43 | 32.99 | 32.99 | - | 2,774,245 |
| Sep 8, 2025 | 37.90 | 37.95 | 32.91 | 32.99 | 32.99 | -25.04% | 3,165,014 |
| Sep 5, 2025 | 44.44 | 44.50 | 43.19 | 44.01 | 44.01 | -0.45% | 372,645 |
| Sep 4, 2025 | 44.48 | 44.67 | 43.75 | 44.21 | 44.21 | 0.78% | 312,871 |
| Sep 3, 2025 | 43.91 | 44.38 | 43.39 | 43.87 | 43.87 | 0.14% | 368,172 |
| Sep 2, 2025 | 44.25 | 44.81 | 42.80 | 43.81 | 43.81 | -1.35% | 433,437 |
| Aug 29, 2025 | 44.96 | 45.03 | 44.01 | 44.41 | 44.41 | -1.27% | 271,674 |
| Aug 28, 2025 | 44.99 | 45.27 | 44.39 | 44.98 | 44.98 | -1.12% | 407,445 |
| Aug 27, 2025 | 45.52 | 45.99 | 44.98 | 45.49 | 45.49 | -0.04% | 1,200,803 |
| Aug 26, 2025 | 45.50 | 47.24 | 45.05 | 45.51 | 45.51 | 3.41% | 919,064 |
| Aug 25, 2025 | 44.48 | 45.30 | 43.98 | 44.01 | 44.01 | -0.43% | 494,066 |
| Aug 22, 2025 | 44.86 | 45.23 | 44.17 | 44.20 | 44.20 | -0.36% | 390,346 |
| Aug 21, 2025 | 44.19 | 45.34 | 44.19 | 44.36 | 44.36 | 1.05% | 635,225 |
| Aug 20, 2025 | 44.02 | 44.76 | 43.25 | 43.90 | 43.90 | -1.92% | 646,602 |
| Aug 19, 2025 | 46.61 | 46.71 | 44.50 | 44.76 | 44.76 | -3.45% | 758,215 |
| Aug 18, 2025 | 44.83 | 46.63 | 44.48 | 46.36 | 46.36 | 2.82% | 899,004 |
| Aug 15, 2025 | 42.98 | 45.42 | 42.86 | 45.09 | 45.09 | 4.91% | 615,612 |
| Aug 14, 2025 | 43.02 | 43.20 | 42.50 | 42.98 | 42.98 | -1.22% | 871,143 |
| Aug 13, 2025 | 43.26 | 43.63 | 42.61 | 43.51 | 43.51 | 0.55% | 479,485 |
| Aug 12, 2025 | 41.92 | 43.48 | 41.81 | 43.27 | 43.27 | 2.85% | 389,849 |
| Aug 11, 2025 | 42.01 | 42.70 | 41.49 | 42.07 | 42.07 | -0.05% | 415,066 |
| Aug 8, 2025 | 44.44 | 44.56 | 42.00 | 42.09 | 42.09 | -5.33% | 660,744 |
| Aug 7, 2025 | 48.30 | 48.31 | 44.41 | 44.46 | 44.46 | -3.72% | 863,491 |
| Aug 6, 2025 | 45.98 | 46.21 | 44.16 | 46.18 | 46.18 | 3.66% | 717,526 |
| Aug 5, 2025 | 47.20 | 47.84 | 44.40 | 44.55 | 44.55 | -3.00% | 1,018,159 |
| Aug 1, 2025 | 43.00 | 46.00 | 42.13 | 45.93 | 45.93 | 18.38% | 1,307,648 |
| Jul 31, 2025 | 40.20 | 40.44 | 38.43 | 38.80 | 38.80 | -2.46% | 431,476 |
| Jul 30, 2025 | 39.57 | 39.86 | 39.07 | 39.78 | 39.78 | 0.10% | 280,252 |
| Jul 29, 2025 | 39.74 | 40.29 | 38.62 | 39.74 | 39.74 | -0.25% | 461,794 |
| Jul 28, 2025 | 41.00 | 41.06 | 39.33 | 39.84 | 39.84 | -2.92% | 467,958 |
| Jul 25, 2025 | 40.72 | 41.19 | 40.50 | 41.04 | 41.04 | 0.98% | 304,131 |
| Jul 24, 2025 | 41.20 | 41.55 | 40.11 | 40.64 | 40.64 | -1.48% | 363,838 |
| Jul 23, 2025 | 41.52 | 42.29 | 41.00 | 41.25 | 41.25 | -0.17% | 562,287 |
| Jul 22, 2025 | 43.25 | 43.46 | 41.16 | 41.32 | 41.32 | -4.46% | 771,351 |
| Jul 21, 2025 | 43.98 | 45.10 | 43.22 | 43.25 | 43.25 | -0.39% | 996,498 |
| Jul 18, 2025 | 41.84 | 43.98 | 41.53 | 43.42 | 43.42 | 3.85% | 627,894 |
| Jul 17, 2025 | 40.75 | 42.10 | 40.72 | 41.81 | 41.81 | 2.75% | 582,767 |
| Jul 16, 2025 | 39.74 | 40.90 | 39.53 | 40.69 | 40.69 | 3.51% | 350,323 |