MDA Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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