MDA Space Ltd. (MDALF)
OTCMKTS
· Delayed Price · Currency is USD
25.80
-0.04 (-0.17%)
Jul 1, 2025, 2:08 PM EDT
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 25.60 | 25.84 | 25.30 | 25.30 | - | -2.10% | 291 |
| 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 |
| Jun 12, 2025 | 21.65 | 21.77 | 21.55 | 21.55 | 21.55 | 1.65% | 11,595 |
| Jun 11, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | 0.33% | 9,186 |
| Jun 10, 2025 | 20.14 | 21.21 | 20.14 | 21.14 | 21.14 | -0.54% | 25,666 |
| Jun 9, 2025 | 21.63 | 21.70 | 21.04 | 21.25 | 21.25 | -1.76% | 41,588 |
| Jun 6, 2025 | 21.54 | 21.68 | 21.39 | 21.63 | 21.63 | 1.40% | 14,680 |
| Jun 5, 2025 | 21.04 | 21.33 | 21.04 | 21.33 | 21.33 | 2.33% | 23,051 |
| Jun 4, 2025 | 20.71 | 20.85 | 20.71 | 20.85 | 20.85 | -0.22% | 2,282 |
| Jun 3, 2025 | 20.90 | 20.90 | 20.80 | 20.89 | 20.89 | 0.18% | 8,208 |
| Jun 2, 2025 | 20.54 | 21.01 | 20.48 | 20.85 | 20.85 | 1.52% | 22,747 |
| May 30, 2025 | 20.15 | 20.54 | 20.15 | 20.54 | 20.54 | 0.98% | 18,808 |
| May 29, 2025 | 20.33 | 20.34 | 20.31 | 20.34 | 20.34 | -0.15% | 3,564 |
| May 28, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | -1.40% | 11,993 |
| May 27, 2025 | 20.90 | 21.10 | 20.66 | 20.66 | 20.66 | 0.88% | 42,775 |
| May 23, 2025 | 20.11 | 20.48 | 20.11 | 20.48 | 20.48 | 0.69% | 16,299 |
| May 22, 2025 | 19.35 | 20.34 | 19.35 | 20.34 | 20.34 | 7.46% | 33,164 |
| May 21, 2025 | 19.07 | 19.08 | 18.88 | 18.93 | 18.93 | 0.98% | 5,492 |
| May 20, 2025 | 19.03 | 19.03 | 18.75 | 18.75 | 18.75 | 4.25% | 8,312 |
| May 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -3.80% | 162 |
| May 16, 2025 | 18.47 | 18.91 | 18.47 | 18.69 | 18.69 | 2.47% | 25,933 |
| May 15, 2025 | 17.40 | 18.25 | 17.32 | 18.24 | 18.24 | 6.29% | 29,728 |
| May 14, 2025 | 17.56 | 17.56 | 17.14 | 17.16 | 17.16 | -3.21% | 82,158 |
| May 13, 2025 | 17.85 | 17.96 | 17.73 | 17.73 | 17.73 | -0.39% | 4,330 |
| May 12, 2025 | 17.90 | 18.43 | 17.80 | 17.80 | 17.80 | -1.28% | 34,559 |
| May 9, 2025 | 17.50 | 18.03 | 17.50 | 18.03 | 18.03 | 3.03% | 6,269 |
| May 8, 2025 | 17.58 | 17.82 | 17.50 | 17.50 | 17.50 | 0.79% | 10,564 |
| May 7, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.13% | 24,756 |
| May 6, 2025 | 19.02 | 19.02 | 17.26 | 17.34 | 17.34 | 0.46% | 44,165 |
| May 5, 2025 | 17.68 | 17.68 | 16.90 | 17.26 | 17.26 | 3.57% | 39,453 |
| May 2, 2025 | 19.70 | 19.95 | 15.96 | 16.67 | 16.67 | -13.47% | 68,469 |
| May 1, 2025 | 19.79 | 19.79 | 19.01 | 19.26 | 19.26 | -1.33% | 15,537 |
| Apr 30, 2025 | 19.25 | 19.52 | 19.25 | 19.52 | 19.52 | 1.40% | 11,304 |
| Apr 29, 2025 | 19.39 | 19.40 | 19.25 | 19.25 | 19.25 | 0.05% | 55,513 |
| Apr 28, 2025 | 19.45 | 19.45 | 19.24 | 19.24 | 19.24 | -0.21% | 36,593 |
| 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 |