MDA Space Ltd. (TSX:MDA)
Canada flag Canada · Delayed Price · Currency is CAD
44.20
-0.16 (-0.36%)
Aug 22, 2025, 4:00 PM EDT

MDA Space Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202544.8645.2344.1744.2044.20-0.36%390,346
Aug 21, 202544.1945.3444.1944.3644.361.05%635,225
Aug 20, 202544.0244.7643.2543.9043.90-1.92%646,602
Aug 19, 202546.6146.7144.5044.7644.76-3.45%758,215
Aug 18, 202544.8346.6344.4846.3646.362.82%899,004
Aug 15, 202542.9845.4242.8645.0945.094.91%615,612
Aug 14, 202543.0243.2042.5042.9842.98-1.22%871,143
Aug 13, 202543.2643.6342.6143.5143.510.55%479,500
Aug 12, 202541.9243.4841.8143.2743.272.85%389,849
Aug 11, 202542.0142.7041.4942.0742.07-0.05%415,100
Aug 8, 202544.4444.5642.0042.0942.09-5.33%660,744
Aug 7, 202548.3048.3144.4144.4644.46-3.72%863,500
Aug 6, 202545.9846.2144.1646.1846.183.66%717,526
Aug 5, 202547.2047.8444.4044.5544.55-3.00%1,018,200
Aug 1, 202543.0046.0042.1345.9345.9318.38%1,307,648
Jul 31, 202540.2040.4438.4338.8038.80-2.46%431,500
Jul 30, 202539.5739.8639.0739.7839.780.10%280,300
Jul 29, 202539.7440.2938.6239.7439.74-0.25%461,800
Jul 28, 202541.0041.0639.3339.8439.84-2.92%468,000
Jul 25, 202540.7241.1940.5041.0441.040.98%304,131
Jul 24, 202541.2041.5540.1140.6440.64-1.48%363,838
Jul 23, 202541.5242.2941.0041.2541.25-0.17%562,300
Jul 22, 202543.2543.4641.1641.3241.32-4.46%771,400
Jul 21, 202543.9845.1043.2243.2543.25-0.39%996,500
Jul 18, 202541.8443.9841.5343.4243.423.85%627,900
Jul 17, 202540.7542.1040.7241.8141.812.75%582,800
Jul 16, 202539.7440.9039.5340.6940.693.51%350,323
Jul 15, 202539.6239.6738.8539.3139.31-0.15%317,700
Jul 14, 202539.0239.5838.8039.3739.370.97%391,828
Jul 11, 202539.5939.8538.6038.9938.99-2.08%434,919
Jul 10, 202539.4840.2739.1539.8239.821.79%653,200
Jul 9, 202538.6239.3638.1239.1239.121.64%692,100
Jul 8, 202537.9438.5737.4538.4938.493.22%494,400
Jul 7, 202537.3638.4437.2537.2937.290.32%748,132
Jul 4, 202537.2237.4036.6537.1737.171.14%217,300
Jul 3, 202535.4537.0335.0936.7536.751.44%623,300
Jul 2, 202535.5037.0634.8636.2336.233.19%922,704
Jun 30, 202534.7536.2634.7535.1135.111.71%602,815
Jun 27, 202535.1035.5633.9434.5234.520.06%611,800
Jun 26, 202533.3334.5233.0834.5034.504.10%483,641
Jun 25, 202532.4633.2831.6033.1433.143.14%944,900
Jun 24, 202532.4932.4931.4032.1332.130.88%521,100
Jun 23, 202532.4633.1231.7231.8531.85-1.15%458,446
Jun 20, 202530.7032.3530.2532.2232.225.09%1,531,900
Jun 19, 202530.7930.7930.2830.6630.660.23%206,719
Jun 18, 202530.0130.8029.8930.5930.592.10%525,300
Jun 17, 202529.9630.2029.6729.9629.960.23%215,800
Jun 16, 202529.8030.6329.7029.8929.891.12%462,700
Jun 13, 202529.1729.7928.7529.5629.560.17%232,100
Jun 12, 202528.8029.8128.8029.5129.512.50%243,900