MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.84	31.12	29.69	30.44	-	0.53%	572,672
Jul 30, 2026	29.63	30.45	29.44	30.28	30.28	5.29%	830,170
Jul 29, 2026	29.53	29.96	28.50	28.76	28.76	-3.78%	1,425,797
Jul 28, 2026	29.84	30.12	28.24	29.89	29.89	-0.27%	1,043,106
Jul 27, 2026	29.92	30.44	29.00	29.97	29.97	1.35%	888,783
Jul 24, 2026	31.10	31.10	29.26	29.57	29.57	-4.24%	1,438,625
Jul 23, 2026	31.09	31.94	30.43	30.88	30.88	-2.31%	1,085,968
Jul 22, 2026	31.36	31.87	30.55	31.61	31.61	0.13%	986,324
Jul 21, 2026	30.04	31.84	30.00	31.57	31.57	5.23%	1,225,223
Jul 20, 2026	30.33	31.02	29.93	30.00	30.00	-0.79%	1,056,903
Jul 17, 2026	30.59	30.86	29.24	30.24	30.24	-3.76%	2,776,992
Jul 16, 2026	32.73	33.00	30.52	31.42	31.42	-5.39%	2,273,234
Jul 15, 2026	33.92	34.51	32.39	33.21	33.21	-2.01%	1,908,626
Jul 14, 2026	32.02	34.08	32.02	33.89	33.89	7.69%	2,716,850
Jul 13, 2026	33.73	33.74	31.41	31.47	31.47	-7.44%	3,475,605
Jul 10, 2026	35.34	35.49	33.85	34.00	34.00	-3.93%	3,356,924
Jul 9, 2026	35.63	36.29	35.00	35.39	35.39	-8.48%	8,025,877
Jul 8, 2026	39.25	39.73	38.13	38.67	38.67	-2.18%	540,946
Jul 7, 2026	41.20	41.34	38.79	39.53	39.53	-6.13%	725,379
Jul 6, 2026	41.58	42.54	40.30	42.11	42.11	3.34%	2,075,139
Jul 2, 2026	39.99	41.86	39.33	40.75	40.75	3.16%	1,286,234
Jul 1, 2026	40.77	41.38	39.33	39.50	39.50	-4.31%	649,409
Jun 30, 2026	38.09	41.53	37.88	41.28	41.28	8.40%	1,005,902
Jun 29, 2026	36.05	38.43	36.05	38.08	38.08	6.85%	1,263,685
Jun 26, 2026	35.83	36.39	35.08	35.64	35.64	-1.11%	1,031,480
Jun 25, 2026	37.74	38.05	35.18	36.04	36.04	-4.15%	1,495,945
Jun 24, 2026	39.11	39.62	37.60	37.60	37.60	-2.87%	1,552,748
Jun 23, 2026	37.55	39.54	37.52	38.71	38.71	-1.73%	1,613,870
Jun 22, 2026	40.86	41.66	39.33	39.39	39.39	-0.03%	1,513,596
Jun 18, 2026	39.70	40.06	37.81	39.40	39.40	1.13%	2,309,684
Jun 17, 2026	37.84	40.16	37.79	38.96	38.96	3.70%	2,349,088
Jun 16, 2026	37.45	38.76	37.01	37.57	37.57	-1.44%	2,453,624
Jun 15, 2026	38.40	38.44	36.77	38.12	38.12	2.28%	1,459,667
Jun 12, 2026	41.93	41.93	36.26	37.27	37.27	-8.72%	1,989,077
Jun 11, 2026	38.42	41.12	37.52	40.83	40.83	8.19%	1,658,529
Jun 10, 2026	37.37	38.69	36.84	37.74	37.74	0.11%	713,024
Jun 9, 2026	39.31	40.30	35.58	37.70	37.70	-2.86%	1,273,717
Jun 8, 2026	39.40	39.46	38.26	38.81	38.81	1.25%	790,448
Jun 5, 2026	40.23	40.45	37.77	38.33	38.33	-6.72%	1,283,680
Jun 4, 2026	39.42	41.53	39.05	41.09	41.09	2.09%	1,177,718
Jun 3, 2026	42.22	42.45	40.08	40.25	40.25	-6.13%	928,633
Jun 2, 2026	42.64	43.79	41.50	42.88	42.88	0.99%	1,095,546
Jun 1, 2026	43.58	44.40	42.27	42.46	42.46	-5.07%	1,047,789
May 29, 2026	47.03	47.10	43.16	44.73	44.73	-8.11%	2,085,650
May 28, 2026	46.26	49.37	45.91	48.68	48.68	4.85%	1,639,306
May 27, 2026	46.51	47.04	45.50	46.43	46.43	3.66%	1,770,960
May 26, 2026	44.60	45.80	42.61	44.79	44.79	3.90%	2,316,291
May 22, 2026	41.50	43.66	40.94	43.11	43.11	4.66%	1,006,466
May 21, 2026	39.41	42.04	39.29	41.19	41.19	2.64%	767,143
May 20, 2026	39.27	40.35	38.73	40.13	40.13	2.98%	863,692