MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	32.00	32.26	30.44	31.18	-	-7.34%	2,125,299
Mar 11, 2026	32.78	33.78	32.60	33.65	33.65	3.13%	90,400
Mar 10, 2026	31.81	32.76	31.77	32.63	32.63	5.19%	23,504
Mar 9, 2026	29.00	31.02	29.00	31.02	31.02	4.09%	20,630
Mar 6, 2026	29.63	30.65	29.51	29.80	29.80	-2.33%	11,472
Mar 5, 2026	31.49	32.24	29.01	30.51	30.51	-3.34%	86,005
Mar 4, 2026	28.15	32.02	28.15	31.57	31.57	6.15%	129,462
Mar 3, 2026	29.95	30.58	29.19	29.74	29.74	-2.80%	54,540
Mar 2, 2026	28.97	30.60	28.97	30.60	30.60	5.50%	61,686
Feb 27, 2026	28.67	29.00	28.43	29.00	29.00	0.72%	68,351
Feb 26, 2026	28.50	28.79	28.15	28.79	28.79	1.51%	19,024
Feb 25, 2026	28.06	28.57	28.00	28.37	28.37	1.12%	19,118
Feb 24, 2026	27.75	28.20	27.33	28.05	28.05	1.45%	9,126
Feb 23, 2026	27.49	29.25	26.90	27.65	27.65	-5.11%	15,386
Feb 20, 2026	28.98	29.56	28.70	29.14	29.14	2.63%	42,228
Feb 19, 2026	28.43	28.66	28.27	28.39	28.39	1.62%	26,119
Feb 18, 2026	27.28	28.11	27.24	27.94	27.94	3.47%	418,000
Feb 17, 2026	25.60	27.24	25.44	27.00	27.00	5.00%	51,736
Feb 13, 2026	25.05	25.76	25.05	25.72	25.72	4.11%	9,870
Feb 12, 2026	25.00	25.79	24.36	24.70	24.70	-4.15%	83,593
Feb 11, 2026	26.01	26.01	25.34	25.77	25.77	-2.90%	16,070
Feb 10, 2026	27.24	27.24	26.05	26.54	26.54	0.53%	24,689
Feb 9, 2026	26.34	26.64	26.19	26.40	26.40	4.38%	32,083
Feb 6, 2026	26.04	26.13	25.28	25.29	25.29	-1.10%	107,293
Feb 5, 2026	26.47	26.47	25.03	25.57	25.57	-6.12%	145,578
Feb 4, 2026	28.96	28.96	27.00	27.24	27.24	-5.58%	86,299
Feb 3, 2026	28.17	28.91	28.17	28.85	28.85	3.37%	29,508
Feb 2, 2026	28.00	28.00	27.37	27.91	27.91	-1.13%	18,088
Jan 30, 2026	28.88	29.29	27.83	28.23	28.23	-3.32%	91,222
Jan 29, 2026	30.51	30.54	28.89	29.20	29.20	-4.02%	27,793
Jan 28, 2026	29.50	30.45	29.36	30.42	30.42	5.60%	87,528
Jan 27, 2026	26.75	29.40	26.75	28.81	28.81	8.66%	111,508
Jan 26, 2026	27.00	27.00	26.23	26.51	26.51	-1.26%	54,174
Jan 23, 2026	26.50	27.17	26.42	26.85	26.85	0.94%	56,692
Jan 22, 2026	26.01	27.85	26.01	26.60	26.60	-1.23%	103,894
Jan 21, 2026	26.84	27.79	25.70	26.93	26.93	-0.63%	227,134
Jan 20, 2026	26.19	27.10	25.99	27.10	27.10	3.92%	200,943
Jan 16, 2026	24.00	26.08	24.00	26.08	26.08	14.95%	74,764
Jan 15, 2026	22.00	22.69	21.82	22.69	22.69	3.98%	86,754
Jan 14, 2026	21.78	21.92	21.48	21.82	21.82	1.20%	41,212
Jan 13, 2026	20.87	22.05	20.87	21.56	21.56	-1.77%	77,301
Jan 12, 2026	21.25	21.95	20.97	21.95	21.95	3.46%	108,839
Jan 9, 2026	21.00	21.22	20.41	21.22	21.22	1.75%	72,197
Jan 8, 2026	20.75	21.12	20.51	20.85	20.85	5.84%	77,943
Jan 7, 2026	19.91	20.13	19.70	19.70	19.70	-1.25%	124,046
Jan 6, 2026	20.76	20.76	19.91	19.95	19.95	-0.68%	112,028
Jan 5, 2026	20.76	20.76	19.82	20.09	20.09	-0.04%	39,210
Jan 2, 2026	19.88	20.10	19.86	20.10	20.10	3.57%	36,621
Dec 31, 2025	19.36	19.49	19.36	19.40	19.40	0.81%	44,829
Dec 30, 2025	19.60	19.60	19.21	19.25	19.25	-2.26%	73,220