MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.50	40.58	39.14	39.62	-	1.59%	593,691
Feb 19, 2026	38.23	39.28	37.80	39.00	39.00	2.01%	580,251
Feb 18, 2026	37.18	38.49	37.07	38.23	38.23	3.30%	1,174,274
Feb 17, 2026	34.95	37.18	34.60	37.01	37.01	6.05%	960,381
Feb 13, 2026	33.98	35.13	33.72	34.90	34.90	3.90%	644,512
Feb 12, 2026	35.43	35.70	33.15	33.59	33.59	-4.08%	851,548
Feb 11, 2026	36.69	36.69	34.00	35.02	35.02	-2.78%	665,590
Feb 10, 2026	36.11	36.43	35.24	36.02	36.02	0.19%	508,810
Feb 9, 2026	34.94	36.22	34.94	35.95	35.95	4.20%	503,745
Feb 6, 2026	35.15	35.80	34.39	34.50	34.50	-1.37%	748,966
Feb 5, 2026	36.40	36.50	34.27	34.98	34.98	-6.07%	1,241,196
Feb 4, 2026	39.47	39.57	36.78	37.24	37.24	-5.41%	1,220,855
Feb 3, 2026	38.44	39.73	38.06	39.37	39.37	3.33%	898,879
Feb 2, 2026	37.67	38.34	37.08	38.10	38.10	-0.86%	851,109
Jan 30, 2026	39.00	39.90	37.82	38.43	38.43	-2.01%	883,743
Jan 29, 2026	41.30	41.43	39.00	39.22	39.22	-4.60%	1,394,775
Jan 28, 2026	39.22	41.42	39.22	41.11	41.11	5.22%	1,469,759
Jan 27, 2026	36.52	40.05	36.50	39.07	39.07	6.46%	1,329,713
Jan 26, 2026	36.48	36.86	35.85	36.70	36.70	-	916,116
Jan 23, 2026	36.30	37.31	36.05	36.70	36.70	0.38%	1,110,821
Jan 22, 2026	37.31	38.49	36.34	36.56	36.56	-1.77%	1,262,956
Jan 21, 2026	37.70	38.54	35.47	37.22	37.22	-0.75%	2,051,156
Jan 20, 2026	36.20	37.54	35.92	37.50	37.50	1.99%	1,263,158
Jan 19, 2026	36.48	37.30	35.73	36.77	36.77	1.32%	962,499
Jan 16, 2026	33.08	36.31	32.82	36.29	36.29	14.52%	2,303,117
Jan 15, 2026	30.61	31.73	30.23	31.69	31.69	4.55%	944,400
Jan 14, 2026	30.03	30.59	29.62	30.31	30.31	1.30%	659,960
Jan 13, 2026	30.50	30.84	29.77	29.92	29.92	-1.71%	732,492
Jan 12, 2026	29.74	30.53	28.95	30.44	30.44	3.12%	1,082,931
Jan 9, 2026	29.36	29.58	28.33	29.52	29.52	2.07%	1,082,714
Jan 8, 2026	27.79	29.52	27.79	28.92	28.92	6.56%	1,365,429
Jan 7, 2026	27.56	27.85	27.08	27.14	27.14	-1.52%	996,140
Jan 6, 2026	27.86	28.27	27.39	27.56	27.56	-0.18%	1,183,060
Jan 5, 2026	27.92	28.06	27.16	27.61	27.61	-0.07%	823,014
Jan 2, 2026	26.84	27.67	26.84	27.63	27.63	3.72%	394,475
Dec 31, 2025	26.37	26.77	26.37	26.64	26.64	1.02%	309,066
Dec 30, 2025	26.85	26.97	26.30	26.37	26.37	-1.93%	721,139
Dec 29, 2025	26.98	27.22	26.70	26.89	26.89	-0.41%	557,259
Dec 24, 2025	27.13	27.13	26.73	27.00	27.00	-	181,160
Dec 23, 2025	27.00	27.43	26.42	27.00	27.00	0.04%	949,858
Dec 22, 2025	25.84	27.58	25.78	26.99	26.99	4.53%	1,086,712
Dec 19, 2025	24.52	25.83	24.52	25.82	25.82	5.13%	3,313,423
Dec 18, 2025	24.59	24.91	24.05	24.56	24.56	0.90%	693,407
Dec 17, 2025	25.51	26.12	24.30	24.34	24.34	-4.59%	833,894
Dec 16, 2025	25.46	25.73	25.16	25.51	25.51	-0.70%	503,943
Dec 15, 2025	25.78	26.33	25.56	25.69	25.69	1.46%	1,135,641
Dec 12, 2025	25.66	26.40	25.31	25.32	25.32	-1.52%	672,915
Dec 11, 2025	25.40	26.04	25.08	25.71	25.71	-0.43%	776,352
Dec 10, 2025	25.38	26.29	25.38	25.82	25.82	1.69%	1,108,993
Dec 9, 2025	25.29	26.40	25.13	25.39	25.39	4.01%	1,688,081