MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	993,200
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%	560,100
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%	376,000
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%	429,700
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%	510,800
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%	960,100
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%	622,900
Oct 8, 2025	35.32	37.92	35.30	37.57	37.57	7.01%	917,100
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