MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	41.00	41.06	39.33	39.84	39.84	-2.92%	468,000
Jul 25, 2025	40.72	41.19	40.50	41.04	41.04	0.98%	304,131
Jul 24, 2025	41.20	41.55	40.11	40.64	40.64	-1.48%	363,838
Jul 23, 2025	41.52	42.29	41.00	41.25	41.25	-0.17%	562,300
Jul 22, 2025	43.25	43.46	41.16	41.32	41.32	-4.46%	771,400
Jul 21, 2025	43.98	45.10	43.22	43.25	43.25	-0.39%	996,500
Jul 18, 2025	41.84	43.98	41.53	43.42	43.42	3.85%	627,900
Jul 17, 2025	40.75	42.10	40.72	41.81	41.81	2.75%	582,800
Jul 16, 2025	39.74	40.90	39.53	40.69	40.69	3.51%	350,323
Jul 15, 2025	39.62	39.67	38.85	39.31	39.31	-0.15%	317,700
Jul 14, 2025	39.02	39.58	38.80	39.37	39.37	0.97%	391,828
Jul 11, 2025	39.59	39.85	38.60	38.99	38.99	-2.08%	434,919
Jul 10, 2025	39.48	40.27	39.15	39.82	39.82	1.79%	653,200
Jul 9, 2025	38.62	39.36	38.12	39.12	39.12	1.64%	692,100
Jul 8, 2025	37.94	38.57	37.45	38.49	38.49	3.22%	494,400
Jul 7, 2025	37.36	38.44	37.25	37.29	37.29	0.32%	748,132
Jul 4, 2025	37.22	37.40	36.65	37.17	37.17	1.14%	217,300
Jul 3, 2025	35.45	37.03	35.09	36.75	36.75	1.44%	623,300
Jul 2, 2025	35.50	37.06	34.86	36.23	36.23	3.19%	922,704
Jun 30, 2025	34.75	36.26	34.75	35.11	35.11	1.71%	602,815
Jun 27, 2025	35.10	35.56	33.94	34.52	34.52	0.06%	611,800
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