MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	57.79	59.43	57.59	59.34	59.34	2.79%	318,987
Jul 2, 2026	57.10	59.25	55.78	57.73	57.73	-1.48%	1,397,628
Jun 30, 2026	54.25	58.98	53.89	58.60	58.60	8.50%	1,195,599
Jun 29, 2026	51.15	54.62	51.08	54.01	54.01	6.99%	902,289
Jun 26, 2026	50.30	51.63	49.78	50.48	50.48	-1.37%	864,646
Jun 25, 2026	54.23	54.25	50.05	51.18	51.18	-4.64%	1,482,787
Jun 24, 2026	56.25	56.32	53.62	53.67	53.67	-2.51%	1,183,768
Jun 23, 2026	53.34	56.10	52.76	55.05	55.05	-1.73%	854,792
Jun 22, 2026	59.25	59.25	55.71	56.02	56.02	-5.23%	1,134,093
Jun 19, 2026	55.97	59.20	55.89	59.11	59.11	6.29%	2,000,676
Jun 18, 2026	56.00	56.44	53.50	55.61	55.61	1.22%	1,129,954
Jun 17, 2026	53.00	56.38	53.00	54.94	54.94	4.51%	1,376,096
Jun 16, 2026	53.07	54.06	51.82	52.57	52.57	-1.52%	1,583,953
Jun 15, 2026	53.77	53.79	51.46	53.38	53.38	2.34%	954,596
Jun 12, 2026	57.96	58.00	50.70	52.16	52.16	-8.57%	2,492,450
Jun 11, 2026	53.41	57.37	52.50	57.05	57.05	8.40%	1,042,257
Jun 10, 2026	51.78	53.90	51.16	52.63	52.63	0.11%	896,709
Jun 9, 2026	54.79	56.03	49.84	52.57	52.57	-2.67%	1,217,897
Jun 8, 2026	54.71	55.05	53.42	54.01	54.01	0.93%	1,207,462
Jun 5, 2026	55.87	56.25	52.71	53.51	53.51	-6.21%	1,196,880
Jun 4, 2026	54.74	57.73	54.30	57.05	57.05	2.17%	1,152,095
Jun 3, 2026	58.50	58.78	55.63	55.84	55.84	-5.88%	1,203,340
Jun 2, 2026	59.00	60.54	57.21	59.33	59.33	1.28%	1,265,549
Jun 1, 2026	60.59	61.49	58.50	58.58	58.58	-4.72%	1,527,707
May 29, 2026	65.09	65.20	59.58	61.48	61.48	-8.42%	2,998,877
May 28, 2026	63.80	67.90	63.51	67.13	67.13	4.73%	1,524,914
May 27, 2026	63.81	65.01	63.00	64.10	64.10	3.69%	1,921,530