MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	24.26	24.42	23.70	24.20	24.20	0.08%	399,331
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
Oct 9, 2025	37.81	38.21	37.50	38.09	38.09	1.38%	622,854
Oct 8, 2025	35.32	37.92	35.30	37.57	37.57	7.01%	917,050
Oct 7, 2025	36.00	36.10	35.01	35.11	35.11	-2.45%	942,483
Oct 6, 2025	35.94	36.33	35.50	35.99	35.99	1.84%	700,093
Oct 3, 2025	34.83	35.36	34.37	35.34	35.34	2.26%	731,032
Oct 2, 2025	34.53	34.78	33.93	34.56	34.56	0.73%	555,132
Oct 1, 2025	34.48	34.48	33.58	34.31	34.31	-1.01%	649,227
Sep 30, 2025	35.30	35.30	34.23	34.66	34.66	-1.31%	592,733
Sep 29, 2025	34.33	35.15	33.75	35.12	35.12	3.94%	728,220
Sep 26, 2025	34.13	34.21	33.43	33.79	33.79	-0.82%	430,807
Sep 25, 2025	33.53	34.74	32.67	34.07	34.07	2.28%	836,082
Sep 24, 2025	34.15	34.43	33.11	33.31	33.31	-0.66%	620,069
Sep 23, 2025	33.18	34.23	33.10	33.53	33.53	1.27%	858,782
Sep 22, 2025	32.27	33.33	31.97	33.11	33.11	3.05%	1,396,858
Sep 19, 2025	31.57	32.14	31.11	32.13	32.13	1.84%	2,786,014