MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	942,500
Oct 6, 2025	35.94	36.33	35.50	35.99	35.99	1.84%	700,100
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%	836,100
Sep 24, 2025	34.15	34.42	33.11	33.31	33.31	-0.66%	620,100
Sep 23, 2025	33.18	34.23	33.10	33.53	33.53	1.27%	858,800
Sep 22, 2025	32.27	33.33	31.97	33.11	33.11	3.05%	1,396,900
Sep 19, 2025	31.57	32.14	31.11	32.13	32.13	1.84%	2,786,014
Sep 18, 2025	32.43	32.65	31.49	31.55	31.55	-2.32%	974,782
Sep 17, 2025	32.62	32.85	32.11	32.30	32.30	-0.95%	549,800
Sep 16, 2025	32.48	33.45	32.12	32.61	32.61	1.65%	1,180,540
Sep 15, 2025	31.09	32.30	30.90	32.08	32.08	4.16%	1,315,447
Sep 12, 2025	30.75	31.42	30.63	30.80	30.80	-0.29%	963,100
Sep 11, 2025	32.03	32.32	30.57	30.89	30.89	-2.80%	1,469,215
Sep 10, 2025	33.81	34.48	31.53	31.78	31.78	-3.67%	2,261,522
Sep 9, 2025	34.00	34.35	32.43	32.99	32.99	-	2,774,245
Sep 8, 2025	37.90	37.95	32.91	32.99	32.99	-25.04%	3,165,014
Sep 5, 2025	44.44	44.50	43.19	44.01	44.01	-0.45%	372,645
Sep 4, 2025	44.48	44.67	43.75	44.21	44.21	0.78%	312,900
Sep 3, 2025	43.91	44.38	43.39	43.87	43.87	0.14%	368,200
Sep 2, 2025	44.25	44.81	42.80	43.81	43.81	-1.35%	433,437
Aug 29, 2025	44.96	45.03	44.01	44.41	44.41	-1.27%	271,700
Aug 28, 2025	44.99	45.27	44.39	44.98	44.98	-1.12%	407,445
Aug 27, 2025	45.52	45.99	44.98	45.49	45.49	-0.04%	1,200,803
Aug 26, 2025	45.50	47.24	45.05	45.51	45.51	3.41%	919,100
Aug 25, 2025	44.48	45.30	43.98	44.01	44.01	-0.43%	494,100
Aug 22, 2025	44.86	45.23	44.17	44.20	44.20	-0.36%	390,346
Aug 21, 2025	44.19	45.34	44.19	44.36	44.36	1.05%	635,225
Aug 20, 2025	44.02	44.76	43.25	43.90	43.90	-1.92%	646,602
Aug 19, 2025	46.61	46.71	44.50	44.76	44.76	-3.45%	758,215
Aug 18, 2025	44.83	46.63	44.48	46.36	46.36	2.82%	899,004
Aug 15, 2025	42.98	45.42	42.86	45.09	45.09	4.91%	615,612
Aug 14, 2025	43.02	43.20	42.50	42.98	42.98	-1.22%	871,143
Aug 13, 2025	43.26	43.63	42.61	43.51	43.51	0.55%	479,500
Aug 12, 2025	41.92	43.48	41.81	43.27	43.27	2.85%	389,849
Aug 11, 2025	42.01	42.70	41.49	42.07	42.07	-0.05%	415,100
Aug 8, 2025	44.44	44.56	42.00	42.09	42.09	-5.33%	660,744
Aug 7, 2025	48.30	48.31	44.41	44.46	44.46	-3.72%	863,500
Aug 6, 2025	45.98	46.21	44.16	46.18	46.18	3.66%	717,526
Aug 5, 2025	47.20	47.84	44.40	44.55	44.55	-3.00%	1,018,200
Aug 1, 2025	43.00	46.00	42.13	45.93	45.93	18.38%	1,307,648
Jul 31, 2025	40.20	40.44	38.43	38.80	38.80	-2.46%	431,500
Jul 30, 2025	39.57	39.86	39.07	39.78	39.78	0.10%	280,300
Jul 29, 2025	39.74	40.29	38.62	39.74	39.74	-0.25%	461,800