MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	30.30	30.50	28.75	28.88	28.88	-4.87%	934,784
Aug 27, 2026	30.01	30.45	29.67	30.36	30.36	2.64%	631,938
Aug 26, 2026	29.59	30.58	29.33	29.58	29.58	0.41%	644,600
Aug 25, 2026	30.60	30.60	29.15	29.46	29.46	-0.77%	894,069
Aug 24, 2026	30.68	30.68	29.55	29.69	29.69	-3.98%	1,162,800
Aug 21, 2026	31.72	32.01	30.86	30.92	30.92	-1.06%	1,078,836
Aug 20, 2026	32.31	32.60	31.13	31.25	31.25	-3.64%	956,847
Aug 19, 2026	34.31	34.76	32.20	32.43	32.43	-4.65%	745,292
Aug 18, 2026	34.84	34.98	33.66	34.01	34.01	-3.55%	716,736
Aug 17, 2026	35.40	36.75	35.13	35.26	35.26	0.14%	537,393
Aug 14, 2026	35.39	36.15	34.55	35.21	35.21	1.15%	669,093
Aug 13, 2026	35.90	36.80	34.76	34.81	34.81	-2.30%	856,317
Aug 12, 2026	35.04	35.92	34.28	35.63	35.63	4.18%	1,309,690
Aug 11, 2026	33.59	34.64	32.91	34.20	34.20	2.36%	668,543
Aug 10, 2026	34.80	35.23	33.41	33.41	33.41	-3.41%	1,059,571
Aug 7, 2026	34.18	35.18	32.76	34.59	34.59	0.96%	1,803,325
Aug 6, 2026	34.00	35.02	33.20	34.26	34.26	0.94%	994,236
Aug 5, 2026	34.57	34.86	33.91	33.94	33.94	-0.96%	908,800
Aug 4, 2026	33.36	35.06	33.10	34.27	34.27	6.36%	2,112,064
Aug 3, 2026	30.47	32.28	30.34	32.22	32.22	6.51%	1,042,343
Jul 31, 2026	30.84	31.12	29.69	30.25	30.25	-0.10%	983,115
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