MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.82	41.82	40.34	41.28	41.28	-2.41%	963,558
Apr 27, 2026	44.01	44.01	42.00	42.30	42.30	-3.86%	896,640
Apr 24, 2026	45.70	45.70	43.98	44.00	44.00	-2.27%	761,251
Apr 23, 2026	46.81	47.33	43.90	45.02	45.02	-4.78%	958,242
Apr 22, 2026	47.14	47.64	45.78	47.28	47.28	2.32%	797,567
Apr 21, 2026	46.91	47.61	45.94	46.21	46.21	-1.51%	650,166
Apr 20, 2026	48.00	48.43	45.81	46.92	46.92	-2.55%	1,331,378
Apr 17, 2026	48.97	50.98	47.40	48.15	48.15	-0.70%	1,486,625
Apr 16, 2026	47.57	49.08	46.93	48.49	48.49	1.93%	1,270,426
Apr 15, 2026	46.18	47.57	45.41	47.57	47.57	3.03%	987,864
Apr 14, 2026	44.60	47.25	44.51	46.17	46.17	7.15%	1,764,884
Apr 13, 2026	42.78	43.43	41.68	43.09	43.09	1.70%	710,935
Apr 10, 2026	42.02	43.12	41.83	42.37	42.37	0.90%	1,202,897
Apr 9, 2026	40.31	42.75	40.20	41.99	41.99	3.09%	1,204,115
Apr 8, 2026	41.32	42.30	39.68	40.73	40.73	2.39%	1,166,382
Apr 7, 2026	40.27	40.59	39.08	39.78	39.78	-1.56%	883,462
Apr 6, 2026	39.01	41.70	38.28	40.41	40.41	6.76%	1,508,926
Apr 2, 2026	34.68	38.80	34.53	37.85	37.85	5.11%	1,089,921
Apr 1, 2026	36.50	37.20	35.88	36.01	36.01	2.19%	1,187,760
Mar 31, 2026	33.65	35.58	33.40	35.24	35.24	7.37%	1,163,298
Mar 30, 2026	34.28	34.50	32.42	32.82	32.82	-4.92%	1,517,656
Mar 27, 2026	36.68	36.75	34.50	34.52	34.52	-6.58%	1,702,353
Mar 26, 2026	37.87	38.56	36.89	36.95	36.95	-3.90%	1,077,107
Mar 25, 2026	40.00	40.09	36.23	38.45	38.45	-4.59%	2,972,895
Mar 24, 2026	43.98	44.05	39.05	40.30	40.30	-9.96%	2,330,747
Mar 23, 2026	43.46	44.81	41.71	44.76	44.76	4.14%	1,351,815
Mar 20, 2026	45.00	46.27	42.57	42.98	42.98	-4.76%	2,662,723
Mar 19, 2026	45.65	45.99	43.99	45.13	45.13	-2.23%	1,641,671
Mar 18, 2026	43.33	46.19	43.33	46.16	46.16	5.80%	1,591,214
Mar 17, 2026	43.23	44.30	43.11	43.63	43.63	1.75%	858,508
Mar 16, 2026	41.51	43.19	41.50	42.88	42.88	3.80%	959,335
Mar 13, 2026	42.59	43.55	41.08	41.31	41.31	-2.09%	1,042,345
Mar 12, 2026	44.63	44.70	41.50	42.19	42.19	-7.15%	1,883,172
Mar 11, 2026	45.00	45.90	44.30	45.44	45.44	2.18%	1,203,878
Mar 10, 2026	42.50	44.56	42.47	44.47	44.47	5.76%	843,777
Mar 9, 2026	39.43	42.18	39.43	42.05	42.05	4.01%	811,156
Mar 6, 2026	40.20	41.75	39.80	40.43	40.43	-2.84%	892,448
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