MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	51.60	52.90	49.86	52.50	-	2.58%	848,550
May 12, 2026	50.95	51.55	48.80	51.18	51.18	0.02%	1,119,488
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%	941,590
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%	513,098
May 1, 2026	41.68	43.09	41.35	42.00	42.00	1.11%	727,298
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%	728,714
Apr 28, 2026	41.82	41.82	40.34	41.28	41.28	-2.41%	963,558
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%	761,251
Apr 23, 2026	46.81	47.33	43.90	45.02	45.02	-4.78%	958,242
Apr 22, 2026	47.14	47.64	45.78	47.28	47.28	2.32%	797,567
Apr 21, 2026	46.91	47.61	45.94	46.21	46.21	-1.51%	650,166
Apr 20, 2026	48.00	48.43	45.81	46.92	46.92	-2.55%	1,331,378
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%	1,270,426
Apr 15, 2026	46.18	47.57	45.41	47.57	47.57	3.03%	987,864
Apr 14, 2026	44.60	47.25	44.51	46.17	46.17	7.15%	1,764,884
Apr 13, 2026	42.78	43.43	41.68	43.09	43.09	1.70%	710,935
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%	1,204,115
Apr 8, 2026	41.32	42.30	39.68	40.73	40.73	2.39%	1,166,382
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%	1,508,926
Apr 2, 2026	34.68	38.80	34.53	37.85	37.85	5.11%	1,089,921
Apr 1, 2026	36.50	37.20	35.88	36.01	36.01	2.19%	1,187,760
Mar 31, 2026	33.65	35.58	33.40	35.24	35.24	7.37%	1,163,298
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%	1,077,107
Mar 25, 2026	40.00	40.09	36.23	38.45	38.45	-4.59%	2,972,895
Mar 24, 2026	43.98	44.05	39.05	40.30	40.30	-9.96%	2,330,747
Mar 23, 2026	43.46	44.81	41.71	44.76	44.76	4.14%	1,351,815
Mar 20, 2026	45.00	46.27	42.57	42.98	42.98	-4.76%	2,662,723
Mar 19, 2026	45.65	45.99	43.99	45.13	45.13	-2.23%	1,641,671
Mar 18, 2026	43.33	46.19	43.33	46.16	46.16	5.80%	1,591,214
Mar 17, 2026	43.23	44.30	43.11	43.63	43.63	1.75%	858,508
Mar 16, 2026	41.51	43.19	41.50	42.88	42.88	3.80%	959,335
Mar 13, 2026	42.59	43.55	41.08	41.31	41.31	-2.09%	1,042,345
Mar 12, 2026	44.63	44.70	41.50	42.19	42.19	-7.15%	1,883,172
Mar 11, 2026	45.00	45.90	44.30	45.44	45.44	2.18%	1,203,878
Mar 10, 2026	42.50	44.56	42.47	44.47	44.47	5.76%	843,777
Mar 9, 2026	39.43	42.18	39.43	42.05	42.05	4.01%	811,156
Mar 6, 2026	40.20	41.75	39.80	40.43	40.43	-2.84%	892,448
Mar 5, 2026	42.46	44.11	39.66	41.61	41.61	-3.03%	1,603,128
Mar 4, 2026	40.98	43.78	39.28	42.91	42.91	5.87%	1,720,043