MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.49	30.57	29.46	30.23	30.23	-2.58%	525,485
Apr 27, 2026	32.29	32.31	30.82	31.03	31.03	-3.78%	456,688
Apr 24, 2026	33.32	33.47	32.17	32.25	32.25	-1.86%	395,150
Apr 23, 2026	34.35	34.56	32.00	32.86	32.86	-5.19%	428,869
Apr 22, 2026	34.31	34.94	33.51	34.66	34.66	2.48%	696,058
Apr 21, 2026	34.45	34.89	33.60	33.82	33.82	-1.69%	463,685
Apr 20, 2026	35.42	35.48	33.53	34.40	34.40	-2.30%	751,362
Apr 17, 2026	35.80	37.45	34.57	35.21	35.21	-0.84%	680,326
Apr 16, 2026	34.70	35.89	34.26	35.51	35.51	2.45%	952,134
Apr 15, 2026	33.50	34.66	32.63	34.66	34.66	3.34%	745,091
Apr 14, 2026	32.75	34.38	32.39	33.54	33.54	7.12%	1,358,903
Apr 13, 2026	30.51	31.41	30.10	31.31	31.31	2.35%	697,088
Apr 10, 2026	30.51	31.17	30.31	30.59	30.59	0.39%	511,826
Apr 9, 2026	29.48	31.03	29.17	30.47	30.47	3.64%	480,857
Apr 8, 2026	29.68	30.73	28.67	29.40	29.40	2.83%	640,877
Apr 7, 2026	29.00	29.21	28.04	28.59	28.59	-1.72%	590,415
Apr 6, 2026	28.37	30.00	27.51	29.09	29.09	6.91%	1,305,230
Apr 2, 2026	24.44	27.86	24.44	27.21	27.21	5.02%	601,279
Apr 1, 2026	25.97	26.76	25.83	25.91	25.91	2.33%	963,848
Mar 31, 2026	23.85	25.56	23.85	25.32	25.32	7.24%	655,057
Mar 30, 2026	24.52	24.66	23.23	23.61	23.61	-4.88%	948,440
Mar 27, 2026	26.55	26.55	24.82	24.82	24.82	-6.59%	966,134
Mar 26, 2026	27.40	27.80	26.57	26.57	26.57	-4.46%	419,361
Mar 25, 2026	29.02	29.05	26.30	27.81	27.81	-4.86%	1,340,557
Mar 24, 2026	32.09	32.09	28.31	29.23	29.23	-10.39%	906,965
Mar 23, 2026	31.46	32.71	30.29	32.62	32.62	3.89%	486,355
Mar 20, 2026	32.62	33.75	31.03	31.40	31.40	-4.09%	497,754
Mar 19, 2026	33.31	33.49	31.97	32.74	32.74	-2.73%	1,037,098
Mar 18, 2026	31.84	33.66	31.63	33.66	33.66	5.58%	1,153,520
Mar 17, 2026	31.65	32.28	31.46	31.88	31.88	1.72%	546,815
Mar 16, 2026	30.62	31.53	30.35	31.34	31.34	4.50%	980,314
Mar 13, 2026	31.00	31.80	29.90	29.99	29.99	-2.63%	861,832
Mar 12, 2026	32.00	32.26	30.44	30.80	30.80	-8.47%	2,311,984
Mar 11, 2026	32.78	33.78	32.60	33.65	33.65	3.13%	90,400
Mar 10, 2026	31.81	32.76	31.77	32.63	32.63	5.19%	23,504
Mar 9, 2026	29.00	31.02	29.00	31.02	31.02	4.09%	20,630
Mar 6, 2026	29.63	30.65	29.51	29.80	29.80	-2.33%	11,472
Mar 5, 2026	31.49	32.24	29.01	30.51	30.51	-3.34%	86,005
Mar 4, 2026	28.15	32.02	28.15	31.57	31.57	6.15%	129,462
Mar 3, 2026	29.95	30.58	29.19	29.74	29.74	-2.80%	54,540
Mar 2, 2026	28.97	30.60	28.97	30.60	30.60	5.50%	61,686
Feb 27, 2026	28.67	29.00	28.43	29.00	29.00	0.72%	68,351
Feb 26, 2026	28.50	28.79	28.15	28.79	28.79	1.51%	19,024
Feb 25, 2026	28.06	28.57	28.00	28.37	28.37	1.12%	19,118
Feb 24, 2026	27.75	28.20	27.33	28.05	28.05	1.45%	9,126
Feb 23, 2026	27.49	29.25	26.90	27.65	27.65	-5.11%	15,386
Feb 20, 2026	28.98	29.56	28.70	29.14	29.14	2.63%	42,228
Feb 19, 2026	28.43	28.66	28.27	28.39	28.39	1.62%	26,119
Feb 18, 2026	27.28	28.11	27.24	27.94	27.94	3.47%	418,000
Feb 17, 2026	25.60	27.24	25.44	27.00	27.00	5.00%	51,736
Feb 13, 2026	25.05	25.76	25.05	25.72	25.72	4.11%	9,870
Feb 12, 2026	25.00	25.79	24.36	24.70	24.70	-4.15%	83,593
Feb 11, 2026	26.01	26.01	25.34	25.77	25.77	-2.90%	16,070
Feb 10, 2026	27.24	27.24	26.05	26.54	26.54	0.53%	24,689
Feb 9, 2026	26.34	26.64	26.19	26.40	26.40	4.38%	32,083
Feb 6, 2026	26.04	26.13	25.28	25.29	25.29	-1.10%	107,293
Feb 5, 2026	26.47	26.47	25.03	25.57	25.57	-6.12%	145,578
Feb 4, 2026	28.96	28.96	27.00	27.24	27.24	-5.58%	86,299
Feb 3, 2026	28.17	28.91	28.17	28.85	28.85	3.37%	29,508
Feb 2, 2026	28.00	28.00	27.37	27.91	27.91	-1.13%	18,088
Jan 30, 2026	28.88	29.29	27.83	28.23	28.23	-3.32%	91,222
Jan 29, 2026	30.51	30.54	28.89	29.20	29.20	-4.02%	27,793
Jan 28, 2026	29.50	30.45	29.36	30.42	30.42	5.60%	87,528
Jan 27, 2026	26.75	29.40	26.75	28.81	28.81	8.66%	111,508
Jan 26, 2026	27.00	27.00	26.23	26.51	26.51	-1.26%	54,174
Jan 23, 2026	26.50	27.17	26.42	26.85	26.85	0.94%	56,692
Jan 22, 2026	26.01	27.85	26.01	26.60	26.60	-1.23%	103,894
Jan 21, 2026	26.84	27.79	25.70	26.93	26.93	-0.63%	227,134
Jan 20, 2026	26.19	27.10	25.99	27.10	27.10	3.92%	200,943
Jan 16, 2026	24.00	26.08	24.00	26.08	26.08	14.95%	74,764
Jan 15, 2026	22.00	22.69	21.82	22.69	22.69	3.98%	86,754
Jan 14, 2026	21.78	21.92	21.48	21.82	21.82	1.20%	41,212
Jan 13, 2026	20.87	22.05	20.87	21.56	21.56	-1.77%	77,301
Jan 12, 2026	21.25	21.95	20.97	21.95	21.95	3.46%	108,839
Jan 9, 2026	21.00	21.22	20.41	21.22	21.22	1.75%	72,197
Jan 8, 2026	20.75	21.12	20.51	20.85	20.85	5.84%	77,943
Jan 7, 2026	19.91	20.13	19.70	19.70	19.70	-1.25%	124,046
Jan 6, 2026	20.76	20.76	19.91	19.95	19.95	-0.68%	112,028
Jan 5, 2026	20.76	20.76	19.82	20.09	20.09	-0.04%	39,210
Jan 2, 2026	19.88	20.10	19.86	20.10	20.10	3.57%	36,621
Dec 31, 2025	19.36	19.49	19.36	19.40	19.40	0.81%	44,829
Dec 30, 2025	19.60	19.60	19.21	19.25	19.25	-2.26%	73,220
Dec 29, 2025	19.98	19.98	19.54	19.69	19.69	-6.23%	86,233
Dec 26, 2025	21.92	21.92	19.65	21.00	21.00	6.28%	12,752
Dec 24, 2025	19.93	19.93	19.59	19.76	19.76	0.82%	20,160
Dec 23, 2025	19.65	20.00	19.31	19.60	19.60	0.07%	53,433
Dec 22, 2025	19.47	19.92	18.90	19.59	19.59	5.02%	29,037
Dec 19, 2025	18.19	18.65	18.15	18.65	18.65	5.02%	503,666
Dec 18, 2025	17.47	17.93	17.47	17.76	17.76	0.21%	49,356
Dec 17, 2025	18.61	18.61	17.71	17.72	17.72	-4.58%	33,249
Dec 16, 2025	18.48	18.71	18.34	18.57	18.57	-1.22%	65,211
Dec 15, 2025	18.71	19.02	18.59	18.80	18.80	1.99%	92,741
Dec 12, 2025	18.69	18.83	18.43	18.43	18.43	-1.22%	37,885
Dec 11, 2025	18.50	18.80	18.37	18.66	18.66	-0.90%	74,439
Dec 10, 2025	18.71	18.94	18.47	18.83	18.83	2.62%	233,535
Dec 9, 2025	18.94	19.06	18.24	18.35	18.35	3.73%	143,229
Dec 8, 2025	18.00	18.21	17.59	17.69	17.69	-1.48%	47,270
Dec 5, 2025	17.67	17.96	17.51	17.96	17.96	-1.70%	87,881
Dec 4, 2025	17.25	18.40	17.10	18.27	18.27	10.57%	101,114
Dec 3, 2025	16.72	16.90	16.36	16.52	16.52	-0.05%	54,086