MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	44.63	44.70	41.50	42.19	42.19	-7.15%	1,883,172
Mar 11, 2026	45.00	45.90	44.30	45.44	45.44	2.18%	1,203,878
Mar 10, 2026	42.50	44.56	42.47	44.47	44.47	5.76%	843,777
Mar 9, 2026	39.43	42.18	39.43	42.05	42.05	4.01%	811,156
Mar 6, 2026	40.20	41.75	39.80	40.43	40.43	-2.84%	892,448
Mar 5, 2026	42.46	44.11	39.66	41.61	41.61	-3.03%	1,603,128
Mar 4, 2026	40.98	43.78	39.28	42.91	42.91	5.87%	1,720,043
Mar 3, 2026	41.11	41.90	39.79	40.53	40.53	-3.61%	815,825
Mar 2, 2026	39.13	42.05	38.53	42.05	42.05	6.32%	1,173,803
Feb 27, 2026	38.89	39.58	38.52	39.55	39.55	0.18%	713,271
Feb 26, 2026	38.86	39.50	38.48	39.48	39.48	1.60%	461,315
Feb 25, 2026	38.50	39.16	38.23	38.86	38.86	1.22%	343,493
Feb 24, 2026	37.99	38.65	37.03	38.39	38.39	1.45%	630,748
Feb 23, 2026	39.55	39.55	36.71	37.84	37.84	-4.40%	831,160
Feb 20, 2026	39.50	40.58	39.14	39.58	39.58	1.49%	877,719
Feb 19, 2026	38.23	39.28	37.80	39.00	39.00	2.01%	580,251
Feb 18, 2026	37.18	38.49	37.07	38.23	38.23	3.30%	1,174,274
Feb 17, 2026	34.95	37.18	34.60	37.01	37.01	6.05%	960,381
Feb 13, 2026	33.98	35.13	33.72	34.90	34.90	3.90%	644,512
Feb 12, 2026	35.43	35.70	33.15	33.59	33.59	-4.08%	851,548
Feb 11, 2026	36.69	36.69	34.00	35.02	35.02	-2.78%	665,590
Feb 10, 2026	36.11	36.43	35.24	36.02	36.02	0.19%	508,810
Feb 9, 2026	34.94	36.22	34.94	35.95	35.95	4.20%	503,745
Feb 6, 2026	35.15	35.80	34.39	34.50	34.50	-1.37%	748,966
Feb 5, 2026	36.40	36.50	34.27	34.98	34.98	-6.07%	1,241,196
Feb 4, 2026	39.47	39.57	36.78	37.24	37.24	-5.41%	1,220,855
Feb 3, 2026	38.44	39.73	38.06	39.37	39.37	3.33%	898,879
Feb 2, 2026	37.67	38.34	37.08	38.10	38.10	-0.86%	851,109
Jan 30, 2026	39.00	39.90	37.82	38.43	38.43	-2.01%	883,743
Jan 29, 2026	41.30	41.43	39.00	39.22	39.22	-4.60%	1,394,775
Jan 28, 2026	39.22	41.42	39.22	41.11	41.11	5.22%	1,469,759
Jan 27, 2026	36.52	40.05	36.50	39.07	39.07	6.46%	1,329,713
Jan 26, 2026	36.48	36.86	35.85	36.70	36.70	-	916,116
Jan 23, 2026	36.30	37.31	36.05	36.70	36.70	0.38%	1,110,821
Jan 22, 2026	37.31	38.49	36.34	36.56	36.56	-1.77%	1,262,956
Jan 21, 2026	37.70	38.54	35.47	37.22	37.22	-0.75%	2,051,156
Jan 20, 2026	36.20	37.54	35.92	37.50	37.50	1.99%	1,263,158
Jan 19, 2026	36.48	37.30	35.73	36.77	36.77	1.32%	962,499
Jan 16, 2026	33.08	36.31	32.82	36.29	36.29	14.52%	2,303,117
Jan 15, 2026	30.61	31.73	30.23	31.69	31.69	4.55%	944,400
Jan 14, 2026	30.03	30.59	29.62	30.31	30.31	1.30%	659,960
Jan 13, 2026	30.50	30.84	29.77	29.92	29.92	-1.71%	732,492
Jan 12, 2026	29.74	30.53	28.95	30.44	30.44	3.12%	1,082,931
Jan 9, 2026	29.36	29.58	28.33	29.52	29.52	2.07%	1,082,714
Jan 8, 2026	27.79	29.52	27.79	28.92	28.92	6.56%	1,365,429
Jan 7, 2026	27.56	27.85	27.08	27.14	27.14	-1.52%	996,140
Jan 6, 2026	27.86	28.27	27.39	27.56	27.56	-0.18%	1,183,060
Jan 5, 2026	27.92	28.06	27.16	27.61	27.61	-0.07%	823,014
Jan 2, 2026	26.84	27.67	26.84	27.63	27.63	3.72%	394,475
Dec 31, 2025	26.37	26.77	26.37	26.64	26.64	1.02%	309,066