MDA Space Ltd. (MDALF)
OTCMKTS · Delayed Price · Currency is USD
31.95
-0.08 (-0.25%)
Aug 25, 2025, 3:56 PM EDT
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 32.05 | 32.21 | 32.05 | 32.21 | - | 0.56% | 100 |
| 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 |
| Jul 11, 2025 | 29.00 | 29.00 | 28.48 | 28.48 | 28.48 | -1.91% | 23,648 |
| Jul 10, 2025 | 28.58 | 29.22 | 28.58 | 29.04 | 29.04 | 1.63% | 33,840 |
| Jul 9, 2025 | 28.26 | 28.58 | 28.10 | 28.57 | 28.57 | 1.93% | 44,240 |
| Jul 8, 2025 | 27.48 | 28.17 | 27.39 | 28.03 | 28.03 | 2.00% | 9,840 |
| Jul 7, 2025 | 27.71 | 28.03 | 27.28 | 27.48 | 27.48 | 2.88% | 67,434 |
| Jul 3, 2025 | 26.37 | 26.83 | 26.00 | 26.71 | 26.71 | 0.23% | 54,108 |
| Jul 2, 2025 | 25.80 | 27.01 | 25.80 | 26.65 | 26.65 | 3.29% | 79,719 |
| Jul 1, 2025 | 25.60 | 25.84 | 25.30 | 25.80 | 25.80 | -0.17% | 1,303 |
| Jun 30, 2025 | 24.55 | 26.52 | 24.55 | 25.84 | 25.84 | 3.17% | 41,294 |
| Jun 27, 2025 | 25.86 | 25.91 | 24.79 | 25.05 | 25.05 | -0.36% | 17,943 |
| Jun 26, 2025 | 24.65 | 25.14 | 24.37 | 25.14 | 25.14 | 3.78% | 77,364 |
| Jun 25, 2025 | 23.42 | 24.23 | 23.13 | 24.23 | 24.23 | 3.80% | 121,036 |
| Jun 24, 2025 | 23.41 | 23.61 | 23.14 | 23.34 | 23.34 | 0.60% | 10,089 |
| Jun 23, 2025 | 23.68 | 24.09 | 23.14 | 23.20 | 23.20 | -0.43% | 49,769 |
| Jun 20, 2025 | 23.00 | 23.30 | 21.24 | 23.30 | 23.30 | 3.95% | 31,201 |
| Jun 18, 2025 | 22.28 | 22.42 | 22.28 | 22.42 | 22.42 | 1.79% | 33,552 |
| Jun 17, 2025 | 22.01 | 22.11 | 22.01 | 22.02 | 22.02 | -0.63% | 22,656 |
| Jun 16, 2025 | 22.00 | 22.39 | 22.00 | 22.16 | 22.16 | 1.51% | 20,258 |
| Jun 13, 2025 | 21.32 | 21.83 | 21.32 | 21.83 | 21.83 | 1.28% | 6,379 |