MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.10	35.56	33.94	34.52	34.52	0.06%	611,757
Jun 26, 2025	33.33	34.52	33.08	34.50	34.50	4.10%	483,641
Jun 25, 2025	32.46	33.28	31.60	33.14	33.14	3.14%	944,900
Jun 24, 2025	32.49	32.49	31.40	32.13	32.13	0.88%	521,100
Jun 23, 2025	32.46	33.12	31.72	31.85	31.85	-1.15%	458,446
Jun 20, 2025	30.70	32.35	30.25	32.22	32.22	5.09%	1,531,900
Jun 19, 2025	30.79	30.79	30.28	30.66	30.66	0.23%	206,719
Jun 18, 2025	30.01	30.80	29.89	30.59	30.59	2.10%	525,300
Jun 17, 2025	29.96	30.20	29.67	29.96	29.96	0.23%	215,800
Jun 16, 2025	29.80	30.63	29.70	29.89	29.89	1.12%	462,700
Jun 13, 2025	29.17	29.79	28.75	29.56	29.56	0.17%	232,100
Jun 12, 2025	28.80	29.81	28.80	29.51	29.51	2.50%	243,900
Jun 11, 2025	29.60	29.60	28.61	28.79	28.79	-2.11%	240,020
Jun 10, 2025	29.00	29.43	28.49	29.41	29.41	0.72%	536,300
Jun 9, 2025	29.69	29.95	28.69	29.20	29.20	-1.35%	299,800
Jun 6, 2025	29.50	29.78	29.05	29.60	29.60	1.30%	267,300
Jun 5, 2025	28.47	29.31	28.47	29.22	29.22	2.45%	361,938
Jun 4, 2025	28.78	28.84	28.22	28.52	28.52	-0.38%	240,134
Jun 3, 2025	28.76	28.93	28.38	28.63	28.63	-0.14%	337,800
Jun 2, 2025	28.08	29.12	27.62	28.67	28.67	0.99%	510,200
May 30, 2025	27.79	28.49	27.52	28.39	28.39	1.94%	622,100
May 29, 2025	28.66	28.66	27.71	27.85	27.85	-1.21%	183,003
May 28, 2025	28.51	28.76	27.69	28.19	28.19	-1.61%	246,900
May 27, 2025	29.00	29.33	28.35	28.65	28.65	-	414,100
May 26, 2025	28.28	28.65	27.90	28.65	28.65	1.85%	133,000
May 23, 2025	27.76	28.28	27.41	28.13	28.13	-0.11%	353,502
May 22, 2025	26.16	28.27	26.07	28.16	28.16	7.60%	517,400
May 21, 2025	26.27	26.58	25.96	26.17	26.17	0.08%	321,640
May 20, 2025	26.11	26.83	26.00	26.15	26.15	0.15%	294,800
May 16, 2025	26.00	26.46	25.80	26.11	26.11	1.20%	328,221
May 15, 2025	23.90	25.81	23.90	25.80	25.80	7.72%	504,401
May 14, 2025	24.64	24.64	23.92	23.95	23.95	-2.52%	364,100
May 13, 2025	25.31	25.31	24.51	24.57	24.57	-1.64%	315,200
May 12, 2025	25.71	26.16	24.81	24.98	24.98	1.13%	515,900
May 9, 2025	24.44	25.11	24.31	24.70	24.70	1.23%	487,300
May 8, 2025	25.39	25.82	24.25	24.40	24.40	-0.97%	867,500
May 7, 2025	23.98	24.70	23.33	24.64	24.64	2.75%	516,200
May 6, 2025	23.94	24.36	23.53	23.98	23.98	-	330,200
May 5, 2025	24.12	24.30	23.10	23.98	23.98	4.31%	704,500
May 2, 2025	27.26	27.56	21.77	22.99	22.99	-14.34%	1,703,344
May 1, 2025	27.12	27.33	26.10	26.84	26.84	-0.26%	210,200
Apr 30, 2025	26.68	27.04	26.20	26.91	26.91	0.60%	375,600
Apr 29, 2025	26.74	27.16	26.50	26.75	26.75	-0.41%	164,739
Apr 28, 2025	26.75	27.41	26.31	26.86	26.86	0.34%	208,036
Apr 25, 2025	26.99	27.50	26.69	26.77	26.77	0.19%	213,547
Apr 24, 2025	25.60	26.76	25.11	26.72	26.72	5.40%	343,647
Apr 23, 2025	25.49	26.13	25.22	25.35	25.35	3.98%	377,300
Apr 22, 2025	24.70	24.98	24.36	24.38	24.38	-0.69%	263,800
Apr 21, 2025	24.45	24.63	24.03	24.55	24.55	-0.32%	155,979
Apr 17, 2025	25.40	25.40	24.35	24.63	24.63	-2.84%	477,623