MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.69	28.69	27.69	28.46	28.46	1.53%	321,481
Dec 19, 2024	28.38	28.56	27.51	28.03	28.03	-0.43%	507,500
Dec 18, 2024	28.56	28.70	27.93	28.15	28.15	-1.81%	418,300
Dec 17, 2024	28.22	28.85	27.80	28.67	28.67	1.02%	444,833
Dec 16, 2024	28.52	28.79	28.33	28.38	28.38	-0.42%	433,309
Dec 13, 2024	28.63	28.82	28.11	28.50	28.50	0.39%	322,900
Dec 12, 2024	28.98	29.07	28.11	28.39	28.39	-1.70%	390,300
Dec 11, 2024	29.12	29.98	28.85	28.88	28.88	1.30%	727,204
Dec 10, 2024	28.95	28.95	28.38	28.51	28.51	-2.06%	435,600
Dec 9, 2024	28.99	29.24	28.34	29.11	29.11	0.83%	420,534
Dec 6, 2024	28.18	29.00	28.18	28.87	28.87	2.27%	452,400
Dec 5, 2024	29.25	29.25	27.90	28.23	28.23	-2.66%	451,200
Dec 4, 2024	27.58	29.05	27.58	29.00	29.00	4.73%	667,420
Dec 3, 2024	27.00	27.69	26.77	27.69	27.69	3.75%	694,900
Dec 2, 2024	27.00	27.06	26.62	26.69	26.69	-0.82%	285,531
Nov 29, 2024	26.76	27.19	26.76	26.91	26.91	0.34%	326,240
Nov 28, 2024	26.62	26.98	26.62	26.82	26.82	0.64%	152,541
Nov 27, 2024	27.00	27.50	26.48	26.65	26.65	-0.82%	316,336
Nov 26, 2024	27.90	27.99	26.57	26.87	26.87	-3.86%	596,300
Nov 25, 2024	27.25	28.07	26.99	27.95	27.95	4.96%	1,124,500
Nov 22, 2024	26.47	26.65	26.36	26.63	26.63	0.64%	387,008
Nov 21, 2024	26.61	26.77	26.09	26.46	26.46	-0.30%	500,700
Nov 20, 2024	27.06	27.47	26.07	26.54	26.54	0.64%	521,626
Nov 19, 2024	25.70	26.60	25.70	26.37	26.37	2.61%	821,929
Nov 18, 2024	25.83	26.34	24.95	25.70	25.70	2.92%	774,412
Nov 15, 2024	26.50	27.05	23.90	24.97	24.97	-3.40%	713,589
Nov 14, 2024	26.01	26.39	25.83	25.85	25.85	-0.19%	278,100
Nov 13, 2024	25.64	26.34	25.62	25.90	25.90	0.94%	315,900
Nov 12, 2024	26.12	26.28	25.55	25.66	25.66	-0.89%	312,319
Nov 11, 2024	26.50	26.54	25.72	25.89	25.89	-0.54%	307,600
Nov 8, 2024	25.61	26.07	25.25	26.03	26.03	2.16%	550,700
Nov 7, 2024	25.45	25.95	25.13	25.48	25.48	0.75%	328,011
Nov 6, 2024	25.00	25.54	24.81	25.29	25.29	2.18%	428,900
Nov 5, 2024	24.33	24.95	24.14	24.75	24.75	2.27%	359,213
Nov 4, 2024	23.72	24.76	23.52	24.20	24.20	2.93%	496,195
Nov 1, 2024	21.47	23.92	21.47	23.51	23.51	10.38%	616,306
Oct 31, 2024	21.02	21.54	20.97	21.30	21.30	1.38%	204,446
Oct 30, 2024	21.04	21.45	20.89	21.01	21.01	-0.38%	109,812
Oct 29, 2024	20.81	21.09	20.70	21.09	21.09	0.81%	180,113
Oct 28, 2024	21.04	21.10	20.75	20.92	20.92	-0.43%	179,900
Oct 25, 2024	21.01	21.35	20.90	21.01	21.01	0.53%	133,003
Oct 24, 2024	21.05	21.17	20.75	20.90	20.90	-0.71%	304,716
Oct 23, 2024	21.81	21.81	20.78	21.05	21.05	-3.48%	349,700
Oct 22, 2024	21.85	21.86	21.50	21.81	21.81	-0.05%	187,239
Oct 21, 2024	21.45	21.85	21.45	21.82	21.82	1.21%	146,400
Oct 18, 2024	21.65	21.75	21.38	21.56	21.56	-0.05%	197,200
Oct 17, 2024	21.13	21.65	20.98	21.57	21.57	2.37%	313,100
Oct 16, 2024	21.26	21.31	20.81	21.07	21.07	0.67%	181,400
Oct 15, 2024	21.28	21.40	20.78	20.93	20.93	-1.09%	392,600
Oct 11, 2024	20.54	21.32	20.50	21.16	21.16	3.32%	271,427
Oct 10, 2024	20.45	21.20	20.37	20.48	20.48	0.49%	445,700
Oct 9, 2024	19.99	20.53	19.86	20.38	20.38	2.21%	251,000
Oct 8, 2024	19.80	20.30	19.80	19.94	19.94	0.66%	360,900
Oct 7, 2024	19.29	20.00	19.25	19.81	19.81	3.12%	817,141
Oct 4, 2024	18.79	19.30	18.61	19.21	19.21	2.84%	351,347
Oct 3, 2024	17.80	18.90	17.80	18.68	18.68	5.54%	553,917
Oct 2, 2024	17.38	17.80	17.21	17.70	17.70	1.72%	208,800
Oct 1, 2024	17.27	17.41	16.96	17.40	17.40	0.12%	141,200
Sep 30, 2024	16.93	17.40	16.78	17.38	17.38	2.30%	211,800
Sep 27, 2024	17.25	17.46	16.98	16.99	16.99	-1.16%	134,400
Sep 26, 2024	16.89	17.24	16.83	17.19	17.19	2.14%	190,600
Sep 25, 2024	16.87	16.99	16.68	16.83	16.83	-0.12%	97,696
Sep 24, 2024	16.78	16.92	16.56	16.85	16.85	0.60%	168,300
Sep 23, 2024	16.80	16.86	16.53	16.75	16.75	-0.42%	141,909
Sep 20, 2024	16.50	16.97	16.20	16.82	16.82	2.31%	488,925
Sep 19, 2024	16.47	16.80	16.31	16.44	16.44	-0.30%	249,300
Sep 18, 2024	16.59	16.80	16.40	16.49	16.49	-0.96%	156,500
Sep 17, 2024	16.71	16.80	16.48	16.65	16.65	-0.24%	101,900
Sep 16, 2024	16.68	16.87	16.45	16.69	16.69	1.21%	349,522
Sep 13, 2024	15.67	16.55	15.53	16.49	16.49	5.43%	483,016
Sep 12, 2024	15.44	15.81	15.41	15.64	15.64	1.82%	166,500
Sep 11, 2024	15.27	15.41	14.99	15.36	15.36	0.20%	124,402
Sep 10, 2024	15.40	15.45	15.11	15.33	15.33	0.07%	206,200
Sep 9, 2024	14.65	15.35	14.65	15.32	15.32	3.30%	244,700
Sep 6, 2024	15.38	15.45	14.67	14.83	14.83	-3.39%	283,800
Sep 5, 2024	15.58	15.71	15.21	15.35	15.35	-2.42%	254,110
Sep 4, 2024	15.44	15.76	15.29	15.73	15.73	1.75%	170,829
Sep 3, 2024	15.86	15.87	15.28	15.46	15.46	-2.46%	456,323
Aug 30, 2024	15.85	16.08	15.77	15.85	15.85	-	421,011
Aug 29, 2024	15.75	16.01	15.65	15.85	15.85	0.63%	241,228
Aug 28, 2024	16.19	16.43	15.64	15.75	15.75	-2.54%	365,638
Aug 27, 2024	15.44	16.20	15.25	16.16	16.16	4.53%	703,600
Aug 26, 2024	15.20	15.50	15.07	15.46	15.46	2.79%	456,214
Aug 23, 2024	14.90	15.20	14.87	15.04	15.04	0.87%	974,000
Aug 22, 2024	14.95	15.15	14.82	14.91	14.91	0.74%	679,543
Aug 21, 2024	14.80	14.91	14.02	14.80	14.80	0.54%	478,008
Aug 20, 2024	14.92	14.92	14.60	14.72	14.72	-0.61%	95,600
Aug 19, 2024	15.00	15.15	14.69	14.81	14.81	-1.20%	501,800
Aug 16, 2024	14.95	15.01	14.79	14.99	14.99	0.54%	792,811
Aug 15, 2024	14.95	15.00	14.78	14.91	14.91	-0.13%	747,300
Aug 14, 2024	14.50	15.00	14.42	14.93	14.93	3.32%	221,621
Aug 13, 2024	14.17	14.50	14.01	14.45	14.45	1.40%	164,200
Aug 12, 2024	14.31	14.50	14.11	14.25	14.25	-0.07%	280,400
Aug 9, 2024	13.64	14.35	13.55	14.26	14.26	5.08%	411,220
Aug 8, 2024	13.51	13.93	13.00	13.57	13.57	12.43%	386,000
Aug 7, 2024	12.17	12.30	11.94	12.07	12.07	-0.58%	160,219
Aug 6, 2024	11.92	12.26	11.78	12.14	12.14	-0.33%	206,400
Aug 2, 2024	12.58	12.59	12.13	12.18	12.18	-4.25%	169,101
Aug 1, 2024	13.21	13.26	12.68	12.72	12.72	-3.71%	116,423
Jul 31, 2024	13.15	13.36	12.94	13.21	13.21	1.93%	120,700