MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.83	36.39	35.08	35.64	35.64	-1.11%	1,031,480
Jun 25, 2026	37.74	38.05	35.18	36.04	36.04	-4.15%	1,495,945
Jun 24, 2026	39.11	39.62	37.60	37.60	37.60	-2.87%	1,552,748
Jun 23, 2026	37.55	39.54	37.52	38.71	38.71	-1.73%	1,613,870
Jun 22, 2026	40.86	41.66	39.33	39.39	39.39	-0.03%	1,513,596
Jun 18, 2026	39.70	40.06	37.81	39.40	39.40	1.13%	2,309,684
Jun 17, 2026	37.84	40.16	37.79	38.96	38.96	3.70%	2,349,088
Jun 16, 2026	37.45	38.76	37.01	37.57	37.57	-1.44%	2,453,624
Jun 15, 2026	38.40	38.44	36.77	38.12	38.12	2.28%	1,459,667
Jun 12, 2026	41.93	41.93	36.26	37.27	37.27	-8.72%	1,989,077
Jun 11, 2026	38.42	41.12	37.52	40.83	40.83	8.19%	1,658,529
Jun 10, 2026	37.37	38.69	36.84	37.74	37.74	0.11%	713,024
Jun 9, 2026	39.31	40.30	35.58	37.70	37.70	-2.86%	1,273,717
Jun 8, 2026	39.40	39.46	38.26	38.81	38.81	1.25%	790,448
Jun 5, 2026	40.23	40.45	37.77	38.33	38.33	-6.72%	1,283,680
Jun 4, 2026	39.42	41.53	39.05	41.09	41.09	2.09%	1,177,718
Jun 3, 2026	42.22	42.45	40.08	40.25	40.25	-6.13%	928,633
Jun 2, 2026	42.64	43.79	41.50	42.88	42.88	0.99%	1,095,546
Jun 1, 2026	43.58	44.40	42.27	42.46	42.46	-5.07%	1,047,789
May 29, 2026	47.03	47.10	43.16	44.73	44.73	-8.11%	2,085,650
May 28, 2026	46.26	49.37	45.91	48.68	48.68	4.85%	1,639,306
May 27, 2026	46.51	47.04	45.50	46.43	46.43	3.66%	1,770,960
May 26, 2026	44.60	45.80	42.61	44.79	44.79	3.90%	2,316,291
May 22, 2026	41.50	43.66	40.94	43.11	43.11	4.66%	1,006,466
May 21, 2026	39.41	42.04	39.29	41.19	41.19	2.64%	767,143
May 20, 2026	39.27	40.35	38.73	40.13	40.13	2.98%	863,692
May 19, 2026	39.00	39.34	37.20	38.97	38.97	-2.28%	896,183
May 18, 2026	39.08	42.19	38.75	39.88	39.88	5.31%	852,016
May 15, 2026	37.67	38.65	37.25	37.87	37.87	-3.49%	569,873
May 14, 2026	38.96	39.66	37.40	39.24	39.24	2.45%	724,270
May 13, 2026	37.70	38.61	36.34	38.30	38.30	2.57%	703,364
May 12, 2026	37.10	37.60	35.55	37.34	37.34	-	615,697
May 11, 2026	34.97	37.62	34.97	37.34	37.34	7.89%	1,212,816
May 8, 2026	34.24	34.92	33.15	34.61	34.61	1.05%	562,580
May 7, 2026	33.37	34.71	30.23	34.25	34.25	6.43%	768,615
May 6, 2026	30.54	32.70	30.23	32.18	32.18	5.47%	594,012
May 5, 2026	31.00	31.58	29.90	30.51	30.51	-1.20%	332,533
May 4, 2026	30.76	31.42	30.30	30.88	30.88	-0.16%	584,022
May 1, 2026	30.93	31.73	30.48	30.93	30.93	0.91%	416,786
Apr 30, 2026	29.12	30.65	28.98	30.65	30.65	5.33%	428,881
Apr 29, 2026	30.35	30.47	28.96	29.10	29.10	-3.74%	413,902
Apr 28, 2026	30.49	30.57	29.46	30.23	30.23	-2.58%	542,162
Apr 27, 2026	32.29	32.31	30.82	31.03	31.03	-3.78%	530,477
Apr 24, 2026	33.32	33.47	32.17	32.25	32.25	-1.86%	397,616
Apr 23, 2026	34.35	34.56	32.00	32.86	32.86	-5.19%	436,588
Apr 22, 2026	34.31	34.94	33.51	34.66	34.66	2.48%	719,479
Apr 21, 2026	34.45	34.89	33.60	33.82	33.82	-1.69%	503,324
Apr 20, 2026	35.42	35.48	33.53	34.40	34.40	-2.30%	811,284
Apr 17, 2026	35.80	37.45	34.57	35.21	35.21	-0.84%	729,728
Apr 16, 2026	34.70	35.89	34.26	35.51	35.51	2.45%	984,220
Apr 15, 2026	33.50	34.66	32.63	34.66	34.66	3.34%	819,471
Apr 14, 2026	32.75	34.38	32.39	33.54	33.54	7.12%	1,390,117
Apr 13, 2026	30.51	31.41	30.10	31.31	31.31	2.35%	698,353
Apr 10, 2026	30.51	31.17	30.31	30.59	30.59	0.39%	532,565
Apr 9, 2026	29.48	31.03	29.17	30.47	30.47	3.64%	556,796
Apr 8, 2026	29.68	30.73	28.67	29.40	29.40	2.83%	662,619
Apr 7, 2026	29.00	29.21	28.04	28.59	28.59	-1.72%	598,025
Apr 6, 2026	28.37	30.00	27.51	29.09	29.09	6.91%	1,776,922
Apr 2, 2026	24.44	27.86	24.44	27.21	27.21	5.02%	675,013
Apr 1, 2026	25.97	26.76	25.83	25.91	25.91	2.33%	1,036,183
Mar 31, 2026	23.85	25.56	23.85	25.32	25.32	7.24%	775,410
Mar 30, 2026	24.52	24.66	23.23	23.61	23.61	-4.88%	1,014,836
Mar 27, 2026	26.55	26.55	24.82	24.82	24.82	-6.59%	966,189
Mar 26, 2026	27.40	27.80	26.57	26.57	26.57	-4.46%	429,368
Mar 25, 2026	29.02	29.05	26.30	27.81	27.81	-4.86%	1,342,177
Mar 24, 2026	32.09	32.09	28.31	29.23	29.23	-10.39%	907,459
Mar 23, 2026	31.46	32.71	30.29	32.62	32.62	3.89%	552,136
Mar 20, 2026	32.62	33.75	31.03	31.40	31.40	-4.09%	623,291
Mar 19, 2026	33.31	33.49	31.97	32.74	32.74	-2.73%	1,185,041
Mar 18, 2026	31.84	33.66	31.63	33.66	33.66	5.58%	1,153,646
Mar 17, 2026	31.65	32.28	31.46	31.88	31.88	1.72%	570,740
Mar 16, 2026	30.62	31.53	30.35	31.34	31.34	4.50%	1,067,739
Mar 13, 2026	31.00	31.80	29.90	29.99	29.99	-2.63%	863,890
Mar 12, 2026	32.00	32.26	30.44	30.80	30.80	-8.47%	2,311,997
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	1.50%	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