MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.00	39.90	37.82	38.43	38.43	-2.01%	868,943
Jan 29, 2026	41.30	41.43	39.00	39.22	39.22	-4.60%	1,382,775
Jan 28, 2026	39.22	41.42	39.22	41.11	41.11	5.22%	1,460,559
Jan 27, 2026	36.52	40.05	36.50	39.07	39.07	6.46%	1,296,813
Jan 26, 2026	36.48	36.86	35.85	36.70	36.70	-	915,716
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%	2,050,956
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%	2,296,617
Jan 15, 2026	30.61	31.73	30.23	31.69	31.69	4.55%	943,900
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%	1,063,514
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%	823,214
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
Dec 30, 2025	26.85	26.97	26.30	26.37	26.37	-1.93%	702,439
Dec 29, 2025	26.98	27.22	26.70	26.89	26.89	-0.41%	557,259
Dec 24, 2025	27.13	27.13	26.73	27.00	27.00	-	181,160
Dec 23, 2025	27.00	27.43	26.42	27.00	27.00	0.04%	949,858
Dec 22, 2025	25.84	27.58	25.78	26.99	26.99	4.53%	1,086,712
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