Skip to main content
MDA Space Ltd. (MDALF)
OTCMKTS · Delayed Price · Currency is USD
21.14
-0.12 (-0.54%)
Jun 10, 2025, 3:16 PM EDT

MDA Space Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202520.1421.2120.1421.14--0.54%4,400
Jun 9, 202521.6321.7021.0421.2521.25-1.76%41,588
Jun 6, 202521.5421.6821.3921.6321.631.40%14,680
Jun 5, 202521.0421.3321.0421.3321.332.33%23,051
Jun 4, 202520.7120.8520.7120.8520.85-0.22%2,282
Jun 3, 202520.9020.9020.8020.8920.890.18%8,208
Jun 2, 202520.5421.0120.4820.8520.851.52%22,747
May 30, 202520.1520.5420.1520.5420.540.98%18,808
May 29, 202520.3320.3420.3120.3420.34-0.15%3,564
May 28, 202520.4320.4320.3720.3720.37-1.40%11,993
May 27, 202520.9021.1020.6620.6620.660.88%42,775
May 23, 202520.1120.4820.1120.4820.480.69%16,299
May 22, 202519.3520.3419.3520.3420.347.46%33,164
May 21, 202519.0719.0818.8818.9318.930.98%5,492
May 20, 202519.0319.0318.7518.7518.754.25%8,312
May 19, 202517.9817.9817.9817.9817.98-3.80%162
May 16, 202518.4718.9118.4718.6918.692.47%25,933
May 15, 202517.4018.2517.3218.2418.246.29%29,728
May 14, 202517.5617.5617.1417.1617.16-3.21%82,158
May 13, 202517.8517.9617.7317.7317.73-0.39%4,330
May 12, 202517.9018.4317.8017.8017.80-1.28%34,559
May 9, 202517.5018.0317.5018.0318.033.03%6,269
May 8, 202517.5817.8217.5017.5017.500.79%10,564
May 7, 202517.3617.3617.3617.3617.360.13%24,756
May 6, 202519.0219.0217.2617.3417.340.46%44,165
May 5, 202517.6817.6816.9017.2617.263.57%39,453
May 2, 202519.7019.9515.9616.6716.67-13.47%68,469
May 1, 202519.7919.7919.0119.2619.26-1.33%15,537
Apr 30, 202519.2519.5219.2519.5219.521.40%11,304
Apr 29, 202519.3919.4019.2519.2519.250.05%55,513
Apr 28, 202519.4519.4519.2419.2419.24-0.21%36,593
Apr 25, 202515.6119.5015.6119.2819.281.98%9,473
Apr 24, 202519.4319.4318.3418.9118.912.91%96,867
Apr 23, 202518.6318.7618.3218.3718.373.38%10,598
Apr 22, 202517.8217.8717.7717.7717.770.06%19,159
Apr 21, 202517.5417.7617.5417.7617.760.28%24,146
Apr 17, 202518.1218.1217.6917.7117.71-0.97%14,971
Apr 16, 202517.9218.0617.6517.8817.880.30%12,465
Apr 15, 202517.8817.8817.8017.8317.831.01%2,339
Apr 14, 202517.8517.8517.3217.6517.65-1.12%7,916
Apr 11, 202517.4717.8517.2017.8517.850.11%22,470
Apr 10, 202517.9218.1217.8317.8317.83-3.20%15,259
Apr 9, 202516.7918.4916.7918.4218.4212.01%28,077
Apr 8, 202517.4417.4816.2116.4516.45-1.82%14,988
Apr 7, 202515.7117.0015.7116.7516.75-0.70%29,743
Apr 4, 202517.5017.5016.3716.8716.87-9.12%35,818
Apr 3, 202519.2519.2518.3418.5618.56-2.83%23,806
Apr 2, 202519.0019.1018.8619.1019.105.29%49,958
Apr 1, 202519.0119.0118.0218.1418.14-5.86%56,559
Mar 31, 202519.0019.2719.0019.2719.271.90%18,649