MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.01	26.01	25.34	25.77	25.77	-2.90%	12,517
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%	10,707
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%	27,155
Feb 2, 2026	28.00	28.00	27.37	27.91	27.91	-1.13%	12,985
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%	21,450
Jan 28, 2026	29.50	30.45	29.36	30.42	30.42	5.60%	32,312
Jan 27, 2026	26.75	29.40	26.75	28.81	28.81	8.66%	42,512
Jan 26, 2026	27.00	27.00	26.23	26.51	26.51	-1.26%	20,188
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%	76,248
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%	68,111
Jan 15, 2026	22.00	22.69	21.82	22.69	22.69	3.98%	20,917
Jan 14, 2026	21.78	21.92	21.48	21.82	21.82	1.20%	11,362
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%	26,562
Jan 7, 2026	19.91	20.13	19.70	19.70	19.70	-1.25%	10,584
Jan 6, 2026	20.76	20.76	19.91	19.95	19.95	-0.68%	78,651
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%	18,261
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%	42,089
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%	7,649
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
Dec 2, 2025	16.38	16.64	16.38	16.53	16.53	-0.45%	9,494
Dec 1, 2025	17.16	17.16	16.58	16.60	16.60	-3.81%	22,713