MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	42.43	43.58	42.28	42.38	42.38	0.78%	344,028
Oct 5, 2026	42.40	42.40	41.51	42.05	42.05	-1.15%	1,595,129
Oct 2, 2026	41.77	43.30	41.43	42.54	42.54	3.38%	1,056,267
Oct 1, 2026	42.16	42.50	40.68	41.15	41.15	-2.37%	796,365
Sep 30, 2026	42.50	43.30	41.58	42.15	42.15	-	759,043
Sep 29, 2026	43.94	44.50	42.03	42.15	42.15	-4.07%	717,545
Sep 28, 2026	43.85	45.10	43.65	43.94	43.94	-1.44%	1,401,229
Sep 25, 2026	44.68	45.62	44.10	44.58	44.58	0.09%	1,247,331
Sep 24, 2026	43.65	45.46	43.38	44.54	44.54	-0.16%	1,689,183
Sep 23, 2026	44.34	44.86	43.72	44.61	44.61	1.18%	2,135,532
Sep 22, 2026	44.90	45.30	43.66	44.09	44.09	-1.25%	2,436,277
Sep 21, 2026	43.60	45.30	43.32	44.65	44.65	6.18%	3,706,041
Sep 18, 2026	42.29	42.91	40.83	42.05	42.05	-0.85%	1,544,285
Sep 17, 2026	41.81	43.04	41.81	42.41	42.41	4.41%	1,630,206
Sep 16, 2026	41.01	41.83	40.10	40.62	40.62	0.92%	2,077,067
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