MDA Space Ltd. (TSX:MDA)
Canada · Delayed Price · Currency is CAD 25.82
+1.26 (5.13%)
At close: Dec 19, 2025
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.52 | 25.83 | 24.52 | 25.82 | 25.82 | 5.13% | 3,313,366 |
| Dec 18, 2025 | 24.59 | 24.91 | 24.05 | 24.56 | 24.56 | 0.90% | 692,375 |
| Dec 17, 2025 | 25.51 | 26.12 | 24.30 | 24.34 | 24.34 | -4.59% | 833,894 |
| Dec 16, 2025 | 25.46 | 25.73 | 25.16 | 25.51 | 25.51 | -0.70% | 503,943 |
| Dec 15, 2025 | 25.78 | 26.33 | 25.56 | 25.69 | 25.69 | 1.46% | 1,135,641 |
| Dec 12, 2025 | 25.66 | 26.40 | 25.31 | 25.32 | 25.32 | -1.52% | 672,915 |
| Dec 11, 2025 | 25.40 | 26.04 | 25.08 | 25.71 | 25.71 | -0.43% | 776,352 |
| Dec 10, 2025 | 25.38 | 26.29 | 25.38 | 25.82 | 25.82 | 1.69% | 1,108,993 |
| Dec 9, 2025 | 25.29 | 26.40 | 25.13 | 25.39 | 25.39 | 4.01% | 1,688,081 |
| Dec 8, 2025 | 25.02 | 25.18 | 24.28 | 24.41 | 24.41 | -1.97% | 664,976 |
| Dec 5, 2025 | 25.26 | 25.32 | 24.16 | 24.90 | 24.90 | -1.74% | 1,031,215 |
| Dec 4, 2025 | 23.50 | 25.78 | 23.50 | 25.34 | 25.34 | 9.79% | 1,609,159 |
| Dec 3, 2025 | 23.00 | 23.60 | 22.69 | 23.08 | 23.08 | -0.17% | 777,503 |
| Dec 2, 2025 | 23.37 | 23.40 | 22.84 | 23.12 | 23.12 | -0.56% | 666,317 |
| Dec 1, 2025 | 23.97 | 24.03 | 23.09 | 23.25 | 23.25 | -3.93% | 871,225 |
| Nov 28, 2025 | 24.26 | 24.42 | 23.70 | 24.20 | 24.20 | 0.08% | 476,431 |
| Nov 27, 2025 | 23.81 | 24.40 | 23.60 | 24.18 | 24.18 | 2.63% | 343,954 |
| Nov 26, 2025 | 23.61 | 24.05 | 23.50 | 23.56 | 23.56 | -0.38% | 615,811 |
| Nov 25, 2025 | 23.20 | 23.66 | 22.96 | 23.65 | 23.65 | 1.20% | 748,562 |
| Nov 24, 2025 | 23.00 | 23.54 | 22.66 | 23.37 | 23.37 | 2.77% | 1,105,127 |
| Nov 21, 2025 | 22.61 | 22.99 | 22.13 | 22.74 | 22.74 | -0.70% | 734,184 |
| Nov 20, 2025 | 23.42 | 23.65 | 22.75 | 22.90 | 22.90 | 0.31% | 1,023,766 |
| Nov 19, 2025 | 21.89 | 23.46 | 21.88 | 22.83 | 22.83 | 5.50% | 1,146,613 |
| Nov 18, 2025 | 21.13 | 22.23 | 20.85 | 21.64 | 21.64 | 0.93% | 985,970 |
| Nov 17, 2025 | 22.17 | 22.48 | 21.14 | 21.44 | 21.44 | -3.68% | 922,898 |
| Nov 14, 2025 | 22.89 | 23.68 | 21.45 | 22.26 | 22.26 | 3.87% | 1,682,439 |
| Nov 13, 2025 | 22.40 | 22.49 | 21.30 | 21.43 | 21.43 | -4.88% | 922,682 |
| Nov 12, 2025 | 22.89 | 22.99 | 22.40 | 22.53 | 22.53 | -0.31% | 679,695 |
| Nov 11, 2025 | 22.91 | 23.01 | 22.35 | 22.60 | 22.60 | -1.70% | 675,135 |
| Nov 10, 2025 | 23.92 | 24.25 | 22.71 | 22.99 | 22.99 | -1.42% | 1,634,720 |
| Nov 7, 2025 | 23.96 | 23.98 | 22.77 | 23.32 | 23.32 | -0.77% | 1,232,854 |
| Nov 6, 2025 | 25.86 | 25.86 | 23.28 | 23.50 | 23.50 | -8.02% | 1,897,019 |
| Nov 5, 2025 | 26.04 | 26.10 | 25.27 | 25.55 | 25.55 | -1.54% | 776,975 |
| Nov 4, 2025 | 27.10 | 27.11 | 25.39 | 25.95 | 25.95 | -5.29% | 1,166,024 |
| Nov 3, 2025 | 27.50 | 28.54 | 27.26 | 27.40 | 27.40 | 0.07% | 993,173 |
| Oct 31, 2025 | 28.90 | 28.94 | 26.66 | 27.38 | 27.38 | -5.39% | 2,224,928 |
| Oct 30, 2025 | 34.07 | 34.12 | 27.51 | 28.94 | 28.94 | -15.80% | 2,358,420 |
| Oct 29, 2025 | 34.63 | 34.86 | 34.09 | 34.37 | 34.37 | 0.59% | 685,908 |
| Oct 28, 2025 | 34.69 | 35.00 | 33.49 | 34.17 | 34.17 | -1.21% | 560,051 |
| Oct 27, 2025 | 35.47 | 35.47 | 34.41 | 34.59 | 34.59 | -1.59% | 461,927 |
| Oct 24, 2025 | 34.89 | 35.57 | 34.81 | 35.15 | 35.15 | 1.33% | 375,963 |
| Oct 23, 2025 | 34.99 | 35.26 | 34.48 | 34.69 | 34.69 | -0.74% | 490,628 |
| Oct 22, 2025 | 35.05 | 35.17 | 34.30 | 34.95 | 34.95 | -0.71% | 357,414 |
| Oct 21, 2025 | 34.83 | 35.51 | 34.39 | 35.20 | 35.20 | 0.46% | 429,690 |
| Oct 20, 2025 | 35.00 | 35.45 | 34.87 | 35.04 | 35.04 | 0.92% | 360,448 |
| Oct 17, 2025 | 35.00 | 35.25 | 34.33 | 34.72 | 34.72 | -1.45% | 510,778 |
| Oct 16, 2025 | 36.69 | 37.00 | 35.15 | 35.23 | 35.23 | -3.87% | 715,536 |
| Oct 15, 2025 | 37.49 | 38.25 | 36.09 | 36.65 | 36.65 | -0.79% | 960,084 |
| Oct 14, 2025 | 36.70 | 37.04 | 35.85 | 36.94 | 36.94 | 2.44% | 1,230,036 |
| Oct 10, 2025 | 38.25 | 38.59 | 36.03 | 36.06 | 36.06 | -5.33% | 805,237 |