MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	28.27	28.41	26.93	27.15	27.15	-4.67%	447,094
Mar 27, 2025	28.55	28.83	28.01	28.48	28.48	-1.15%	289,100
Mar 26, 2025	29.09	29.23	28.57	28.81	28.81	-0.69%	417,543
Mar 25, 2025	28.85	29.20	28.80	29.01	29.01	0.55%	488,119
Mar 24, 2025	28.49	29.20	28.49	28.85	28.85	1.66%	380,932
Mar 21, 2025	28.15	28.64	27.92	28.38	28.38	-1.08%	518,900
Mar 20, 2025	27.62	29.17	27.39	28.69	28.69	3.80%	721,419
Mar 19, 2025	27.48	27.93	27.27	27.64	27.64	0.25%	560,949
Mar 18, 2025	27.71	27.71	27.05	27.57	27.57	-0.93%	370,542
Mar 17, 2025	28.21	28.39	27.57	27.83	27.83	-0.36%	554,828
Mar 14, 2025	27.59	28.19	27.59	27.93	27.93	2.53%	453,700
Mar 13, 2025	27.81	27.92	26.95	27.24	27.24	-2.23%	395,561
Mar 12, 2025	28.50	28.50	26.98	27.86	27.86	-0.18%	638,000
Mar 11, 2025	27.74	28.53	27.00	27.91	27.91	0.50%	1,044,914
Mar 10, 2025	27.39	27.97	26.62	27.77	27.77	3.50%	979,800
Mar 7, 2025	25.00	27.04	24.22	26.83	26.83	17.73%	1,154,200
Mar 6, 2025	22.63	23.32	22.32	22.79	22.79	-1.30%	590,641
Mar 5, 2025	22.29	23.14	21.93	23.09	23.09	5.68%	889,900
Mar 4, 2025	20.50	22.48	20.22	21.85	21.85	2.49%	875,845
Mar 3, 2025	23.19	23.58	21.20	21.32	21.32	-8.14%	586,600
Feb 28, 2025	23.01	23.21	21.97	23.21	23.21	-0.26%	695,200
Feb 27, 2025	24.20	24.32	23.20	23.27	23.27	-3.20%	298,333
Feb 26, 2025	24.62	24.90	23.63	24.04	24.04	-1.35%	286,400
Feb 25, 2025	24.39	24.42	23.86	24.37	24.37	0.08%	376,524
Feb 24, 2025	24.52	25.00	24.02	24.35	24.35	-0.90%	278,200
Feb 21, 2025	24.99	25.13	24.44	24.57	24.57	-0.85%	412,100
Feb 20, 2025	25.34	25.46	24.70	24.78	24.78	-2.86%	415,300
Feb 19, 2025	24.84	25.84	24.70	25.51	25.51	3.07%	347,000
Feb 18, 2025	24.41	25.18	24.16	24.75	24.75	2.02%	293,462
Feb 14, 2025	24.21	24.50	23.73	24.26	24.26	0.17%	292,610
Feb 13, 2025	24.08	24.30	23.94	24.22	24.22	1.72%	227,814
Feb 12, 2025	23.81	24.11	23.60	23.81	23.81	-2.14%	279,428
Feb 11, 2025	25.20	25.22	24.18	24.33	24.33	-1.74%	559,301
Feb 10, 2025	25.00	25.19	23.96	24.76	24.76	12.96%	999,700
Feb 7, 2025	22.45	22.76	21.77	21.92	21.92	-1.84%	621,400
Feb 6, 2025	21.71	22.64	21.30	22.33	22.33	3.28%	580,341
Feb 5, 2025	23.54	23.54	21.48	21.62	21.62	-8.39%	770,019
Feb 4, 2025	22.50	23.89	22.36	23.60	23.60	7.08%	594,905
Feb 3, 2025	20.12	22.66	20.11	22.04	22.04	-4.42%	1,020,900
Jan 31, 2025	24.01	24.33	22.82	23.06	23.06	-4.32%	890,800
Jan 30, 2025	24.76	25.22	24.02	24.10	24.10	-1.75%	668,300
Jan 29, 2025	26.85	26.88	19.95	24.53	24.53	-9.48%	2,364,500
Jan 28, 2025	26.76	27.20	26.38	27.10	27.10	2.77%	397,000
Jan 27, 2025	27.83	28.17	26.31	26.37	26.37	-7.70%	397,030
Jan 24, 2025	28.59	28.91	28.26	28.57	28.57	0.11%	231,401
Jan 23, 2025	28.87	28.87	28.17	28.54	28.54	0.78%	477,200
Jan 22, 2025	27.60	28.53	27.38	28.32	28.32	2.72%	503,200
Jan 21, 2025	27.82	27.91	27.11	27.57	27.57	-0.58%	370,114
Jan 20, 2025	27.40	27.92	27.40	27.73	27.73	1.17%	195,500
Jan 17, 2025	27.14	27.45	26.94	27.41	27.41	1.56%	311,900