MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	39.00	39.34	37.20	38.97	38.97	-2.28%	896,183
May 18, 2026	39.08	42.19	38.75	39.88	39.88	5.31%	852,016
May 15, 2026	37.67	38.65	37.25	37.87	37.87	-3.49%	569,873
May 14, 2026	38.96	39.66	37.40	39.24	39.24	2.45%	724,270
May 13, 2026	37.70	38.61	36.34	38.30	38.30	2.57%	703,364
May 12, 2026	37.10	37.60	35.55	37.34	37.34	-	615,697
May 11, 2026	34.97	37.62	34.97	37.34	37.34	7.89%	1,212,816
May 8, 2026	34.24	34.92	33.15	34.61	34.61	1.05%	562,580
May 7, 2026	33.37	34.71	30.23	34.25	34.25	6.43%	768,615
May 6, 2026	30.54	32.70	30.23	32.18	32.18	5.47%	594,012
May 5, 2026	31.00	31.58	29.90	30.51	30.51	-1.20%	332,533
May 4, 2026	30.76	31.42	30.30	30.88	30.88	-0.16%	584,022
May 1, 2026	30.93	31.73	30.48	30.93	30.93	0.91%	416,786
Apr 30, 2026	29.12	30.65	28.98	30.65	30.65	5.33%	428,881
Apr 29, 2026	30.35	30.47	28.96	29.10	29.10	-3.74%	413,902
Apr 28, 2026	30.49	30.57	29.46	30.23	30.23	-2.58%	542,162
Apr 27, 2026	32.29	32.31	30.82	31.03	31.03	-3.78%	530,477
Apr 24, 2026	33.32	33.47	32.17	32.25	32.25	-1.86%	397,616
Apr 23, 2026	34.35	34.56	32.00	32.86	32.86	-5.19%	436,588
Apr 22, 2026	34.31	34.94	33.51	34.66	34.66	2.48%	719,479
Apr 21, 2026	34.45	34.89	33.60	33.82	33.82	-1.69%	503,324
Apr 20, 2026	35.42	35.48	33.53	34.40	34.40	-2.30%	811,284
Apr 17, 2026	35.80	37.45	34.57	35.21	35.21	-0.84%	729,728
Apr 16, 2026	34.70	35.89	34.26	35.51	35.51	2.45%	984,220
Apr 15, 2026	33.50	34.66	32.63	34.66	34.66	3.34%	819,471
Apr 14, 2026	32.75	34.38	32.39	33.54	33.54	7.12%	1,390,117
Apr 13, 2026	30.51	31.41	30.10	31.31	31.31	2.35%	698,353
Apr 10, 2026	30.51	31.17	30.31	30.59	30.59	0.39%	532,565
Apr 9, 2026	29.48	31.03	29.17	30.47	30.47	3.64%	556,796
Apr 8, 2026	29.68	30.73	28.67	29.40	29.40	2.83%	662,619
Apr 7, 2026	29.00	29.21	28.04	28.59	28.59	-1.72%	598,025
Apr 6, 2026	28.37	30.00	27.51	29.09	29.09	6.91%	1,776,922
Apr 2, 2026	24.44	27.86	24.44	27.21	27.21	5.02%	675,013
Apr 1, 2026	25.97	26.76	25.83	25.91	25.91	2.33%	1,036,183
Mar 31, 2026	23.85	25.56	23.85	25.32	25.32	7.24%	775,410
Mar 30, 2026	24.52	24.66	23.23	23.61	23.61	-4.88%	1,014,836
Mar 27, 2026	26.55	26.55	24.82	24.82	24.82	-6.59%	966,189
Mar 26, 2026	27.40	27.80	26.57	26.57	26.57	-4.46%	429,368
Mar 25, 2026	29.02	29.05	26.30	27.81	27.81	-4.86%	1,342,177
Mar 24, 2026	32.09	32.09	28.31	29.23	29.23	-10.39%	907,459
Mar 23, 2026	31.46	32.71	30.29	32.62	32.62	3.89%	552,136
Mar 20, 2026	32.62	33.75	31.03	31.40	31.40	-4.09%	623,291
Mar 19, 2026	33.31	33.49	31.97	32.74	32.74	-2.73%	1,185,041