Skip to main content
logo
MDA Space Ltd. (TSX:MDA)
Canada flag Canada · Delayed Price · Currency is CAD
29.52
+0.60 (2.07%)
At close: Jan 9, 2026

MDA Space Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202629.3629.5828.3329.5229.522.07%1,063,514
Jan 8, 202627.7929.5227.7928.9228.926.56%1,365,429
Jan 7, 202627.5627.8527.0827.1427.14-1.52%996,140
Jan 6, 202627.8628.2727.3927.5627.56-0.18%1,183,060
Jan 5, 202627.9228.0627.1627.6127.61-0.07%823,214
Jan 2, 202626.8427.6726.8427.6327.633.72%394,475
Dec 31, 202526.3726.7726.3726.6426.641.02%309,066
Dec 30, 202526.8526.9726.3026.3726.37-1.93%702,439
Dec 29, 202526.9827.2226.7026.8926.89-0.41%557,259
Dec 24, 202527.1327.1326.7327.0027.00-181,160
Dec 23, 202527.0027.4326.4227.0027.000.04%949,858
Dec 22, 202525.8427.5825.7826.9926.994.53%1,086,712
Dec 19, 202524.5225.8324.5225.8225.825.13%3,313,366
Dec 18, 202524.5924.9124.0524.5624.560.90%692,375
Dec 17, 202525.5126.1224.3024.3424.34-4.59%833,894
Dec 16, 202525.4625.7325.1625.5125.51-0.70%503,943
Dec 15, 202525.7826.3325.5625.6925.691.46%1,135,641
Dec 12, 202525.6626.4025.3125.3225.32-1.52%672,915
Dec 11, 202525.4026.0425.0825.7125.71-0.43%776,352
Dec 10, 202525.3826.2925.3825.8225.821.69%1,108,993
Dec 9, 202525.2926.4025.1325.3925.394.01%1,688,081
Dec 8, 202525.0225.1824.2824.4124.41-1.97%664,976
Dec 5, 202525.2625.3224.1624.9024.90-1.74%1,031,215
Dec 4, 202523.5025.7823.5025.3425.349.79%1,609,159
Dec 3, 202523.0023.6022.6923.0823.08-0.17%777,503
Dec 2, 202523.3723.4022.8423.1223.12-0.56%666,317
Dec 1, 202523.9724.0323.0923.2523.25-3.93%871,225
Nov 28, 202524.2624.4223.7024.2024.200.08%476,431
Nov 27, 202523.8124.4023.6024.1824.182.63%343,954
Nov 26, 202523.6124.0523.5023.5623.56-0.38%615,811
Nov 25, 202523.2023.6622.9623.6523.651.20%748,562
Nov 24, 202523.0023.5422.6623.3723.372.77%1,105,127
Nov 21, 202522.6122.9922.1322.7422.74-0.70%734,184
Nov 20, 202523.4223.6522.7522.9022.900.31%1,023,766
Nov 19, 202521.8923.4621.8822.8322.835.50%1,146,613
Nov 18, 202521.1322.2320.8521.6421.640.93%985,970
Nov 17, 202522.1722.4821.1421.4421.44-3.68%922,898
Nov 14, 202522.8923.6821.4522.2622.263.87%1,682,439
Nov 13, 202522.4022.4921.3021.4321.43-4.88%922,682
Nov 12, 202522.8922.9922.4022.5322.53-0.31%679,695
Nov 11, 202522.9123.0122.3522.6022.60-1.70%675,135
Nov 10, 202523.9224.2522.7122.9922.99-1.42%1,634,720
Nov 7, 202523.9623.9822.7723.3223.32-0.77%1,232,854
Nov 6, 202525.8625.8623.2823.5023.50-8.02%1,897,019
Nov 5, 202526.0426.1025.2725.5525.55-1.54%776,975
Nov 4, 202527.1027.1125.3925.9525.95-5.29%1,166,024
Nov 3, 202527.5028.5427.2627.4027.400.07%993,173
Oct 31, 202528.9028.9426.6627.3827.38-5.39%2,224,928
Oct 30, 202534.0734.1227.5128.9428.94-15.80%2,358,420
Oct 29, 202534.6334.8634.0934.3734.370.59%685,908