MDA Space Ltd. (MDALF)
OTCMKTS · Delayed Price · Currency is USD
23.97
+0.69 (2.96%)
Sep 22, 2025, 3:59 PM EDT
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 23.31 | 24.09 | 23.30 | 23.97 | - | 2.96% | 14,501 |
| Sep 19, 2025 | 23.00 | 23.28 | 22.57 | 23.28 | 23.28 | 1.88% | 363,318 |
| Sep 18, 2025 | 23.38 | 23.53 | 22.85 | 22.85 | 22.85 | -2.72% | 123,285 |
| Sep 17, 2025 | 23.71 | 23.71 | 23.35 | 23.49 | 23.49 | -1.05% | 96,569 |
| Sep 16, 2025 | 23.68 | 24.30 | 23.42 | 23.74 | 23.74 | 1.91% | 258,258 |
| Sep 15, 2025 | 22.44 | 23.36 | 22.44 | 23.30 | 23.30 | 4.67% | 109,137 |
| Sep 12, 2025 | 22.18 | 22.66 | 22.18 | 22.26 | 22.26 | -0.21% | 33,806 |
| Sep 11, 2025 | 23.00 | 23.27 | 22.12 | 22.30 | 22.30 | -1.96% | 111,449 |
| Sep 10, 2025 | 23.45 | 24.71 | 22.75 | 22.75 | 22.75 | -4.41% | 163,214 |
| Sep 9, 2025 | 24.18 | 24.54 | 23.50 | 23.80 | 23.80 | -0.49% | 69,838 |
| Sep 8, 2025 | 29.01 | 29.01 | 23.91 | 23.92 | 23.92 | -24.34% | 209,116 |
| Sep 5, 2025 | 32.52 | 32.52 | 31.32 | 31.61 | 31.61 | -0.94% | 7,577 |
| Sep 4, 2025 | 32.30 | 32.30 | 31.91 | 31.91 | 31.91 | 0.35% | 26,361 |
| Sep 3, 2025 | 31.86 | 32.13 | 31.75 | 31.80 | 31.80 | 0.22% | 37,351 |
| Sep 2, 2025 | 32.35 | 33.00 | 31.25 | 31.73 | 31.73 | -1.47% | 19,800 |
| Aug 29, 2025 | 32.41 | 32.41 | 32.17 | 32.21 | 32.21 | -1.29% | 13,455 |
| Aug 28, 2025 | 32.76 | 32.76 | 32.26 | 32.63 | 32.63 | -0.78% | 43,060 |
| Aug 27, 2025 | 32.65 | 32.91 | 32.62 | 32.88 | 32.88 | 0.05% | 767,695 |
| Aug 26, 2025 | 32.80 | 34.12 | 32.80 | 32.86 | 32.86 | 2.85% | 40,756 |
| Aug 25, 2025 | 32.05 | 32.39 | 31.95 | 31.95 | 31.95 | -0.25% | 60,009 |
| Aug 22, 2025 | 32.25 | 32.47 | 32.03 | 32.03 | 32.03 | - | 49,023 |
| Aug 21, 2025 | 32.38 | 32.38 | 32.00 | 32.03 | 32.03 | 1.04% | 35,057 |
| Aug 20, 2025 | 32.13 | 32.13 | 31.23 | 31.70 | 31.70 | -1.83% | 33,183 |
| Aug 19, 2025 | 33.29 | 33.29 | 32.13 | 32.29 | 32.29 | -3.31% | 69,584 |
| Aug 18, 2025 | 32.43 | 33.39 | 32.24 | 33.39 | 33.39 | 8.00% | 111,244 |
| Aug 15, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 52,153 |
| Aug 14, 2025 | 30.99 | 31.21 | 30.92 | 30.92 | 30.92 | -2.03% | 549,947 |
| Aug 13, 2025 | 31.54 | 31.56 | 31.27 | 31.56 | 31.56 | 0.66% | 52,921 |
| Aug 12, 2025 | 30.76 | 31.36 | 30.65 | 31.35 | 31.35 | 3.21% | 37,617 |
| Aug 11, 2025 | 30.48 | 30.90 | 30.25 | 30.38 | 30.38 | -0.94% | 37,968 |
| Aug 8, 2025 | 31.87 | 31.91 | 30.66 | 30.67 | 30.67 | -5.26% | 46,064 |
| Aug 7, 2025 | 33.50 | 34.21 | 32.33 | 32.37 | 32.37 | -3.21% | 26,338 |
| Aug 6, 2025 | 35.35 | 35.35 | 32.18 | 33.45 | 33.45 | 3.29% | 34,553 |
| Aug 5, 2025 | 34.00 | 34.60 | 32.26 | 32.38 | 32.38 | -4.69% | 58,977 |
| Aug 4, 2025 | 33.83 | 34.05 | 33.54 | 33.98 | 33.98 | 1.87% | 9,339 |
| Aug 1, 2025 | 31.00 | 33.35 | 30.46 | 33.35 | 33.35 | 18.81% | 112,118 |
| Jul 31, 2025 | 28.35 | 28.51 | 27.89 | 28.07 | 28.07 | -1.94% | 39,770 |
| Jul 30, 2025 | 28.51 | 28.77 | 28.34 | 28.63 | 28.63 | -0.67% | 15,705 |
| Jul 29, 2025 | 28.81 | 29.39 | 28.17 | 28.82 | 28.82 | 0.52% | 53,997 |
| Jul 28, 2025 | 30.35 | 30.35 | 28.67 | 28.67 | 28.67 | -4.18% | 42,363 |
| Jul 25, 2025 | 29.75 | 30.00 | 29.57 | 29.92 | 29.92 | 0.13% | 60,005 |
| Jul 24, 2025 | 29.95 | 29.95 | 29.48 | 29.88 | 29.88 | -1.45% | 26,475 |
| Jul 23, 2025 | 30.50 | 31.04 | 30.32 | 30.32 | 30.32 | -0.59% | 46,869 |
| Jul 22, 2025 | 31.60 | 31.78 | 30.33 | 30.50 | 30.50 | -4.37% | 93,232 |
| Jul 21, 2025 | 32.31 | 32.90 | 31.68 | 31.89 | 31.89 | 0.93% | 34,899 |
| Jul 18, 2025 | 30.61 | 32.05 | 30.61 | 31.60 | 31.60 | 4.46% | 58,478 |
| Jul 17, 2025 | 29.73 | 30.56 | 29.73 | 30.25 | 30.25 | 2.23% | 17,159 |
| Jul 16, 2025 | 29.00 | 29.62 | 28.85 | 29.59 | 29.59 | 2.85% | 8,971 |
| Jul 15, 2025 | 28.80 | 28.80 | 28.40 | 28.77 | 28.77 | 1.09% | 47,450 |
| Jul 14, 2025 | 29.00 | 29.00 | 28.46 | 28.46 | 28.46 | -0.07% | 76,156 |