MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	42.77	43.35	40.99	42.68	-	-3.33%	973,588
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
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