MDA Space Ltd. (MDALF)
OTCMKTS
· Delayed Price · Currency is USD
19.24
-0.04 (-0.21%)
Apr 28, 2025, 3:46 PM EDT
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.45 | 19.45 | 19.14 | 19.24 | - | -0.21% | 2,150 |
| Apr 25, 2025 | 15.61 | 19.50 | 15.61 | 19.28 | 19.28 | 1.98% | 9,473 |
| Apr 24, 2025 | 19.43 | 19.43 | 18.34 | 18.91 | 18.91 | 2.91% | 96,867 |
| Apr 23, 2025 | 18.63 | 18.76 | 18.32 | 18.37 | 18.37 | 3.38% | 10,598 |
| Apr 22, 2025 | 17.82 | 17.87 | 17.77 | 17.77 | 17.77 | 0.06% | 19,159 |
| Apr 21, 2025 | 17.54 | 17.76 | 17.54 | 17.76 | 17.76 | 0.28% | 24,146 |
| Apr 17, 2025 | 18.12 | 18.12 | 17.69 | 17.71 | 17.71 | -0.97% | 14,971 |
| Apr 16, 2025 | 17.92 | 18.06 | 17.65 | 17.88 | 17.88 | 0.30% | 12,465 |
| Apr 15, 2025 | 17.88 | 17.88 | 17.80 | 17.83 | 17.83 | 1.01% | 2,339 |
| Apr 14, 2025 | 17.85 | 17.85 | 17.32 | 17.65 | 17.65 | -1.12% | 7,916 |
| Apr 11, 2025 | 17.47 | 17.85 | 17.20 | 17.85 | 17.85 | 0.11% | 22,470 |
| Apr 10, 2025 | 17.92 | 18.12 | 17.83 | 17.83 | 17.83 | -3.20% | 15,259 |
| Apr 9, 2025 | 16.79 | 18.49 | 16.79 | 18.42 | 18.42 | 12.01% | 28,077 |
| Apr 8, 2025 | 17.44 | 17.48 | 16.21 | 16.45 | 16.45 | -1.82% | 14,988 |
| Apr 7, 2025 | 15.71 | 17.00 | 15.71 | 16.75 | 16.75 | -0.70% | 29,743 |
| Apr 4, 2025 | 17.50 | 17.50 | 16.37 | 16.87 | 16.87 | -9.12% | 35,818 |
| Apr 3, 2025 | 19.25 | 19.25 | 18.34 | 18.56 | 18.56 | -2.83% | 23,806 |
| Apr 2, 2025 | 19.00 | 19.10 | 18.86 | 19.10 | 19.10 | 5.29% | 49,958 |
| Apr 1, 2025 | 19.01 | 19.01 | 18.02 | 18.14 | 18.14 | -5.86% | 56,559 |
| Mar 31, 2025 | 19.00 | 19.27 | 19.00 | 19.27 | 19.27 | 1.90% | 18,649 |
| Mar 28, 2025 | 18.40 | 19.78 | 18.40 | 18.91 | 18.91 | -5.21% | 34,614 |
| Mar 27, 2025 | 20.10 | 20.10 | 19.61 | 19.95 | 19.95 | -1.04% | 13,528 |
| Mar 26, 2025 | 20.39 | 20.54 | 20.13 | 20.16 | 20.16 | 0.17% | 14,476 |
| Mar 25, 2025 | 20.32 | 20.32 | 20.13 | 20.13 | 20.13 | -0.49% | 32,550 |
| Mar 24, 2025 | 19.75 | 20.31 | 19.75 | 20.23 | 20.23 | 2.25% | 44,390 |
| Mar 21, 2025 | 19.52 | 19.81 | 19.48 | 19.78 | 19.78 | -1.30% | 32,234 |
| Mar 20, 2025 | 19.97 | 20.35 | 19.91 | 20.04 | 20.04 | 4.29% | 9,300 |
| Mar 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | 13,043 |
| Mar 18, 2025 | 19.53 | 19.53 | 19.00 | 19.22 | 19.22 | -1.55% | 10,392 |
| Mar 17, 2025 | 19.64 | 19.66 | 19.29 | 19.52 | 19.52 | 0.34% | 17,600 |
| Mar 14, 2025 | 18.83 | 19.50 | 18.83 | 19.45 | 19.45 | 2.64% | 13,785 |
| Mar 13, 2025 | 19.20 | 19.20 | 18.94 | 18.95 | 18.95 | -2.57% | 30,678 |
| Mar 12, 2025 | 19.50 | 19.50 | 18.96 | 19.45 | 19.45 | 0.21% | 40,482 |
| Mar 11, 2025 | 19.71 | 19.71 | 18.69 | 19.41 | 19.41 | 1.15% | 66,080 |
| Mar 10, 2025 | 18.07 | 19.28 | 18.07 | 19.19 | 19.19 | 3.34% | 140,723 |
| Mar 7, 2025 | 17.78 | 18.77 | 17.39 | 18.57 | 18.57 | 16.24% | 76,365 |
| Mar 6, 2025 | 16.09 | 16.21 | 15.96 | 15.98 | 15.98 | -0.77% | 99,583 |
| Mar 5, 2025 | 15.28 | 16.11 | 15.28 | 16.10 | 16.10 | 4.82% | 348,688 |
| Mar 4, 2025 | 12.92 | 15.36 | 12.92 | 15.36 | 15.36 | 4.57% | 46,002 |
| Mar 3, 2025 | 16.02 | 16.03 | 14.69 | 14.69 | 14.69 | -8.31% | 64,327 |
| Feb 28, 2025 | 16.04 | 16.04 | 15.33 | 16.02 | 16.02 | -0.96% | 67,615 |
| Feb 27, 2025 | 16.70 | 16.70 | 16.08 | 16.18 | 16.18 | -3.66% | 31,207 |
| Feb 26, 2025 | 17.21 | 17.32 | 16.55 | 16.79 | 16.79 | -1.12% | 26,915 |
| Feb 25, 2025 | 16.99 | 17.09 | 16.76 | 16.98 | 16.98 | -0.81% | 16,467 |
| Feb 24, 2025 | 17.08 | 17.43 | 17.03 | 17.12 | 17.12 | -0.53% | 10,618 |
| Feb 21, 2025 | 17.50 | 17.53 | 17.21 | 17.21 | 17.21 | -1.60% | 11,707 |
| Feb 20, 2025 | 17.81 | 17.89 | 17.42 | 17.49 | 17.49 | -2.45% | 35,526 |
| Feb 19, 2025 | 17.69 | 18.08 | 17.57 | 17.93 | 17.93 | 1.64% | 41,839 |
| Feb 18, 2025 | 17.18 | 17.71 | 17.18 | 17.64 | 17.64 | 3.48% | 37,424 |
| Feb 14, 2025 | 17.36 | 17.36 | 17.01 | 17.05 | 17.05 | -0.10% | 23,465 |