MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	61.42	63.17	58.66	61.82	61.82	4.90%	2,130,439
May 25, 2026	60.36	60.96	58.40	58.93	58.93	-0.97%	805,144
May 22, 2026	57.06	60.28	56.53	59.51	59.51	5.10%	1,464,896
May 21, 2026	54.66	58.00	54.19	56.62	56.62	2.87%	1,149,143
May 20, 2026	54.00	55.36	53.24	55.04	55.04	2.96%	944,464
May 19, 2026	53.20	54.10	51.25	53.46	53.46	2.49%	1,115,547
May 15, 2026	52.53	53.17	51.17	52.16	52.16	-3.03%	876,744
May 14, 2026	53.00	54.40	51.40	53.79	53.79	2.48%	992,388
May 13, 2026	51.60	52.90	49.86	52.49	52.49	2.56%	1,044,825
May 12, 2026	50.95	51.55	48.80	51.18	51.18	0.02%	1,229,788
May 11, 2026	47.74	51.34	47.68	51.17	51.17	8.27%	2,005,169
May 8, 2026	46.90	47.75	45.41	47.26	47.26	1.26%	997,198
May 7, 2026	45.00	47.35	41.20	46.67	46.67	6.07%	1,548,956
May 6, 2026	41.88	44.61	41.53	44.00	44.00	5.72%	938,490
May 5, 2026	42.23	43.00	40.78	41.62	41.62	-1.12%	735,395
May 4, 2026	42.08	42.67	41.16	42.09	42.09	0.21%	527,598
May 1, 2026	41.68	43.09	41.35	42.00	42.00	1.11%	751,998
Apr 30, 2026	39.88	41.67	39.61	41.54	41.54	4.69%	787,282
Apr 29, 2026	41.40	41.65	39.65	39.68	39.68	-3.88%	889,094
Apr 28, 2026	41.82	41.82	40.34	41.28	41.28	-2.41%	985,058
Apr 27, 2026	44.01	44.01	42.00	42.30	42.30	-3.86%	896,640
Apr 24, 2026	45.70	45.70	43.98	44.00	44.00	-2.27%	823,228
Apr 23, 2026	46.81	47.33	43.90	45.02	45.02	-4.78%	1,083,365
Apr 22, 2026	47.14	47.64	45.78	47.28	47.28	2.32%	905,867
Apr 21, 2026	46.91	47.61	45.94	46.21	46.21	-1.51%	781,166
Apr 20, 2026	48.00	48.43	45.81	46.92	46.92	-2.55%	1,367,478
Apr 17, 2026	48.97	50.98	47.40	48.15	48.15	-0.70%	1,486,625
Apr 16, 2026	47.57	49.08	46.93	48.49	48.49	1.93%	1,291,726
Apr 15, 2026	46.18	47.57	45.41	47.57	47.57	3.03%	1,000,064
Apr 14, 2026	44.60	47.25	44.51	46.17	46.17	7.15%	1,872,984
Apr 13, 2026	42.78	43.43	41.68	43.09	43.09	1.70%	795,435
Apr 10, 2026	42.02	43.12	41.83	42.37	42.37	0.90%	1,202,897
Apr 9, 2026	40.31	42.75	40.20	41.99	41.99	3.09%	1,244,715
Apr 8, 2026	41.32	42.30	39.68	40.73	40.73	2.39%	1,166,982
Apr 7, 2026	40.27	40.59	39.08	39.78	39.78	-1.56%	883,462
Apr 6, 2026	39.01	41.70	38.28	40.41	40.41	6.76%	1,507,926
Apr 2, 2026	34.68	38.80	34.53	37.85	37.85	5.11%	1,123,421
Apr 1, 2026	36.50	37.20	35.88	36.01	36.01	2.19%	1,198,860
Mar 31, 2026	33.65	35.58	33.40	35.24	35.24	7.37%	1,176,298
Mar 30, 2026	34.28	34.50	32.42	32.82	32.82	-4.92%	1,517,656
Mar 27, 2026	36.68	36.75	34.50	34.52	34.52	-6.58%	1,702,353
Mar 26, 2026	37.87	38.56	36.89	36.95	36.95	-3.90%	1,079,597