MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	40.44	41.60	39.82	40.25	40.25	0.27%	2,023,257
Sep 14, 2026	39.65	40.53	39.22	40.14	40.14	0.05%	2,274,747
Sep 11, 2026	40.50	40.50	39.13	40.12	40.12	0.45%	2,632,085
Sep 10, 2026	39.83	41.98	39.63	39.94	39.94	0.25%	2,141,995
Sep 9, 2026	41.06	41.79	39.62	39.84	39.84	-4.30%	879,435
Sep 8, 2026	40.89	41.88	40.51	41.63	41.63	1.93%	2,655,684
Sep 4, 2026	40.14	41.26	39.97	40.84	40.84	1.95%	1,407,338
Sep 3, 2026	38.80	40.29	38.80	40.06	40.06	3.25%	1,557,879
Sep 2, 2026	39.55	40.04	38.15	38.80	38.80	-1.72%	1,127,986
Sep 1, 2026	39.59	40.00	38.99	39.48	39.48	-1.37%	1,276,511
Aug 31, 2026	40.10	40.29	39.67	40.03	40.03	-0.20%	939,718
Aug 28, 2026	42.25	42.25	39.98	40.11	40.11	-4.73%	1,341,233
Aug 27, 2026	41.75	42.20	41.12	42.10	42.10	2.48%	1,782,563
Aug 26, 2026	40.54	42.40	40.50	41.08	41.08	0.86%	975,617
Aug 25, 2026	42.15	42.15	40.32	40.73	40.73	-1.09%	1,365,627
Aug 24, 2026	42.02	42.09	40.88	41.18	41.18	-3.38%	1,314,159
Aug 21, 2026	43.97	44.06	42.50	42.62	42.62	-1.04%	1,355,837
Aug 20, 2026	44.50	44.80	42.92	43.07	43.07	-3.69%	1,188,148
Aug 19, 2026	47.57	47.57	44.46	44.72	44.72	-5.47%	1,021,928
Aug 18, 2026	48.31	48.38	46.70	47.31	47.31	-3.23%	1,071,476
Aug 17, 2026	48.99	50.96	48.60	48.89	48.89	0.06%	1,161,177
Aug 14, 2026	48.80	50.25	47.94	48.86	48.86	0.76%	688,285
Aug 13, 2026	50.06	51.34	48.43	48.49	48.49	-2.45%	1,254,012
Aug 12, 2026	48.25	50.07	47.61	49.71	49.71	4.39%	1,462,553
Aug 11, 2026	46.82	48.28	46.07	47.62	47.62	2.08%	634,253
Aug 10, 2026	48.29	49.19	46.61	46.65	46.65	-3.26%	839,077
Aug 7, 2026	47.62	49.02	45.55	48.22	48.22	0.23%	1,165,086
Aug 6, 2026	47.50	49.11	46.50	48.11	48.11	1.22%	864,456
Aug 5, 2026	48.29	48.95	47.49	47.53	47.53	-1.19%	991,251
Aug 4, 2026	47.88	49.35	47.39	48.10	48.10	13.34%	1,987,446
Jul 31, 2026	43.06	43.68	41.72	42.44	42.44	0.12%	615,834
Jul 30, 2026	41.56	42.64	41.56	42.39	42.39	4.85%	737,061
Jul 29, 2026	42.21	42.27	40.19	40.43	40.43	-4.33%	993,724
Jul 28, 2026	42.17	42.50	39.85	42.26	42.26	0.19%	867,015
Jul 27, 2026	42.13	42.93	41.00	42.18	42.18	1.10%	809,726
Jul 24, 2026	43.72	43.72	41.26	41.72	41.72	-3.80%	895,598
Jul 23, 2026	43.78	45.06	42.92	43.37	43.37	-2.47%	1,364,639
Jul 22, 2026	44.31	44.93	43.02	44.47	44.47	-0.13%	868,962
Jul 21, 2026	42.93	44.87	42.23	44.53	44.53	5.60%	916,248
Jul 20, 2026	42.72	43.57	42.11	42.17	42.17	-0.43%	768,349
Jul 17, 2026	42.77	43.35	40.99	42.35	42.35	-4.08%	1,224,486
Jul 16, 2026	46.21	46.22	42.88	44.15	44.15	-5.26%	1,621,668
Jul 15, 2026	47.52	48.47	45.51	46.60	46.60	-2.22%	2,381,321
Jul 14, 2026	45.61	47.91	45.42	47.66	47.66	6.67%	1,582,030
Jul 13, 2026	47.77	47.80	44.49	44.68	44.68	-7.25%	1,729,603
Jul 10, 2026	50.30	50.31	47.90	48.17	48.17	-4.06%	1,655,981
Jul 9, 2026	51.26	51.45	49.60	50.21	50.21	-8.54%	3,291,379
Jul 8, 2026	55.80	56.43	54.16	54.90	54.90	-2.52%	646,646
Jul 7, 2026	58.58	58.74	55.09	56.32	56.32	-5.65%	896,836
Jul 6, 2026	59.22	60.45	57.44	59.69	59.69	0.59%	825,447