MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.00	30.84	28.86	30.67	30.67	7.99%	526,287
Nov 6, 2026	27.28	28.71	26.06	28.40	28.40	5.81%	1,540,375
Nov 5, 2026	27.86	28.83	26.08	26.84	26.84	2.33%	2,832,264
Nov 4, 2026	27.69	27.69	25.64	26.23	26.23	-3.99%	1,701,807
Nov 3, 2026	26.63	27.39	26.60	27.32	27.32	4.27%	1,017,059
Nov 2, 2026	27.56	28.19	26.19	26.20	26.20	-3.68%	2,314,616
Oct 30, 2026	28.15	28.27	26.70	27.20	27.20	-6.59%	916,295
Oct 29, 2026	29.07	29.81	28.87	29.12	29.12	-0.65%	470,029
Oct 28, 2026	29.30	29.57	28.93	29.31	29.31	0.14%	804,361
Oct 27, 2026	28.80	29.53	28.31	29.27	29.27	3.21%	837,857
Oct 26, 2026	27.61	28.82	27.55	28.36	28.36	2.72%	709,461
Oct 23, 2026	26.60	27.84	25.88	27.61	27.61	3.02%	1,413,672
Oct 22, 2026	28.06	28.45	26.21	26.80	26.80	-6.69%	1,500,080
Oct 21, 2026	28.45	28.88	28.28	28.72	28.72	4.17%	1,338,761
Oct 20, 2026	27.75	28.76	27.57	27.57	27.57	-1.89%	715,743
Oct 19, 2026	28.26	28.46	27.78	28.10	28.10	-0.43%	772,018
Oct 16, 2026	28.68	28.86	28.03	28.22	28.22	-1.57%	682,661
Oct 15, 2026	27.13	28.92	26.60	28.67	28.67	3.99%	801,127
Oct 14, 2026	28.10	28.23	27.28	27.57	27.57	-3.53%	1,539,278
Oct 13, 2026	28.21	28.66	27.65	28.58	28.58	4.12%	862,496
Oct 12, 2026	28.06	28.10	27.36	27.45	27.45	-2.49%	342,356
Oct 9, 2026	27.37	28.35	27.03	28.15	28.15	3.00%	1,142,457
Oct 8, 2026	28.50	28.72	27.07	27.33	27.33	-5.76%	1,316,815
Oct 7, 2026	29.41	29.51	28.39	29.00	29.00	-4.13%	1,005,920
Oct 6, 2026	30.01	30.62	29.72	30.25	30.25	2.54%	787,212
Oct 5, 2026	29.64	29.70	29.15	29.50	29.50	-1.30%	691,774
Oct 2, 2026	29.32	30.42	29.16	29.89	29.89	3.18%	864,487
Oct 1, 2026	29.59	29.84	28.60	28.97	28.97	-2.23%	970,607
Sep 30, 2026	29.60	30.50	29.40	29.63	29.63	-0.03%	1,263,843
Sep 29, 2026	31.27	31.49	29.62	29.64	29.64	-4.54%	2,297,319
Sep 28, 2026	30.98	31.85	30.81	31.05	31.05	-1.40%	1,022,723
Sep 25, 2026	31.50	32.23	31.17	31.49	31.49	0.03%	1,490,553
Sep 24, 2026	31.10	32.16	30.72	31.48	31.48	-0.35%	866,774
Sep 23, 2026	31.51	31.89	31.00	31.59	31.59	0.83%	1,045,564
Sep 22, 2026	32.07	32.30	31.05	31.33	31.33	-1.45%	1,030,197
Sep 21, 2026	31.01	32.28	30.93	31.79	31.79	5.72%	1,047,529
Sep 18, 2026	30.46	30.67	29.15	30.07	30.07	-1.12%	1,588,482
Sep 17, 2026	30.07	30.80	29.95	30.41	30.41	4.54%	919,377
Sep 16, 2026	29.33	30.00	28.72	29.09	29.09	0.48%	859,303
Sep 15, 2026	28.91	29.90	28.60	28.95	28.95	0.35%	750,937
Sep 14, 2026	28.34	29.13	28.19	28.85	28.85	-0.41%	567,514
Sep 11, 2026	29.13	29.22	28.26	28.97	28.97	0.31%	711,418
Sep 10, 2026	28.75	30.36	28.67	28.88	28.88	0.24%	1,289,804
Sep 9, 2026	29.97	30.54	28.70	28.81	28.81	-4.41%	852,282
Sep 8, 2026	29.68	30.39	29.39	30.14	30.14	2.10%	913,256
Sep 4, 2026	29.30	29.80	28.88	29.52	29.52	1.58%	670,243
Sep 3, 2026	28.34	29.23	28.14	29.06	29.06	3.71%	993,864
Sep 2, 2026	28.50	28.66	27.57	28.02	28.02	-1.23%	847,981
Sep 1, 2026	28.37	28.81	28.04	28.37	28.37	-1.80%	924,619
Aug 31, 2026	28.84	29.03	28.62	28.89	28.89	0.03%	510,799