MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.97	37.62	34.97	37.34	37.34	7.89%	1,106,457
May 8, 2026	34.24	34.92	33.15	34.61	34.61	1.05%	504,795
May 7, 2026	33.37	34.71	30.23	34.25	34.25	6.43%	754,225
May 6, 2026	30.54	32.70	30.23	32.18	32.18	5.47%	560,972
May 5, 2026	31.00	31.58	29.90	30.51	30.51	-1.20%	306,488
May 4, 2026	30.76	31.42	30.30	30.88	30.88	-0.16%	558,446
May 1, 2026	30.93	31.73	30.48	30.93	30.93	0.91%	406,573
Apr 30, 2026	29.12	30.65	28.98	30.65	30.65	5.33%	423,264
Apr 29, 2026	30.35	30.47	28.96	29.10	29.10	-3.74%	307,990
Apr 28, 2026	30.49	30.57	29.46	30.23	30.23	-2.58%	525,485
Apr 27, 2026	32.29	32.31	30.82	31.03	31.03	-3.78%	456,688
Apr 24, 2026	33.32	33.47	32.17	32.25	32.25	-1.86%	395,150
Apr 23, 2026	34.35	34.56	32.00	32.86	32.86	-5.19%	428,869
Apr 22, 2026	34.31	34.94	33.51	34.66	34.66	2.48%	696,058
Apr 21, 2026	34.45	34.89	33.60	33.82	33.82	-1.69%	463,685
Apr 20, 2026	35.42	35.48	33.53	34.40	34.40	-2.30%	751,362
Apr 17, 2026	35.80	37.45	34.57	35.21	35.21	-0.84%	680,326
Apr 16, 2026	34.70	35.89	34.26	35.51	35.51	2.45%	952,134
Apr 15, 2026	33.50	34.66	32.63	34.66	34.66	3.34%	745,091
Apr 14, 2026	32.75	34.38	32.39	33.54	33.54	7.12%	1,358,903
Apr 13, 2026	30.51	31.41	30.10	31.31	31.31	2.35%	697,088
Apr 10, 2026	30.51	31.17	30.31	30.59	30.59	0.39%	511,826
Apr 9, 2026	29.48	31.03	29.17	30.47	30.47	3.64%	480,857
Apr 8, 2026	29.68	30.73	28.67	29.40	29.40	2.83%	640,877
Apr 7, 2026	29.00	29.21	28.04	28.59	28.59	-1.72%	590,415
Apr 6, 2026	28.37	30.00	27.51	29.09	29.09	6.91%	1,305,230
Apr 2, 2026	24.44	27.86	24.44	27.21	27.21	5.02%	601,279
Apr 1, 2026	25.97	26.76	25.83	25.91	25.91	2.33%	963,848
Mar 31, 2026	23.85	25.56	23.85	25.32	25.32	7.24%	655,057
Mar 30, 2026	24.52	24.66	23.23	23.61	23.61	-4.88%	948,440
Mar 27, 2026	26.55	26.55	24.82	24.82	24.82	-6.59%	966,134
Mar 26, 2026	27.40	27.80	26.57	26.57	26.57	-4.46%	419,361
Mar 25, 2026	29.02	29.05	26.30	27.81	27.81	-4.86%	1,340,557
Mar 24, 2026	32.09	32.09	28.31	29.23	29.23	-10.39%	906,965
Mar 23, 2026	31.46	32.71	30.29	32.62	32.62	3.89%	486,355
Mar 20, 2026	32.62	33.75	31.03	31.40	31.40	-4.09%	497,754
Mar 19, 2026	33.31	33.49	31.97	32.74	32.74	-2.73%	1,037,098
Mar 18, 2026	31.84	33.66	31.63	33.66	33.66	5.58%	1,153,520
Mar 17, 2026	31.65	32.28	31.46	31.88	31.88	1.72%	546,815
Mar 16, 2026	30.62	31.53	30.35	31.34	31.34	4.50%	980,314
Mar 13, 2026	31.00	31.80	29.90	29.99	29.99	-2.63%	861,832
Mar 12, 2026	32.00	32.26	30.44	30.80	30.80	-8.47%	2,311,984
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