MDA Space Ltd. MDA
NYSE
$28.58+1.13 (+4.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 148 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $27.45 | -2.49% | $28.06 | $28.10 | $27.36 | 342.90K |
| 2026-10-09 | $28.15 | +3.00% | $27.37 | $28.35 | $27.03 | 1.21M |
| 2026-10-08 | $27.33 | -5.76% | $28.50 | $28.72 | $27.07 | 1.69M |
| 2026-10-07 | $29.00 | -4.13% | $29.41 | $29.51 | $28.39 | 1.01M |
| 2026-10-06 | $30.25 | +2.54% | $30.01 | $30.62 | $29.72 | 958.10K |
| 2026-10-05 | $29.50 | -1.30% | $29.64 | $29.70 | $29.15 | 728.40K |
| 2026-10-02 | $29.89 | +3.18% | $29.32 | $30.42 | $29.16 | 909.10K |
| 2026-10-01 | $28.97 | -2.23% | $29.59 | $29.84 | $28.60 | 1.13M |
| 2026-09-30 | $29.63 | -0.03% | $29.60 | $30.50 | $29.40 | 1.29M |
| 2026-09-29 | $29.64 | -4.54% | $31.27 | $31.49 | $29.62 | 2.32M |
| 2026-09-28 | $31.05 | -1.40% | $30.98 | $31.85 | $30.81 | 1.21M |
| 2026-09-25 | $31.49 | +0.03% | $31.50 | $32.23 | $31.17 | 1.49M |
| 2026-09-24 | $31.48 | -0.35% | $31.10 | $32.16 | $30.72 | 982.10K |
| 2026-09-23 | $31.59 | +0.83% | $31.51 | $31.89 | $31.00 | 1.05M |
| 2026-09-22 | $31.33 | -1.45% | $32.07 | $32.30 | $31.05 | 1.71M |
| 2026-09-21 | $31.79 | +5.72% | $31.01 | $32.28 | $30.93 | 1.66M |
| 2026-09-18 | $30.07 | -1.12% | $30.46 | $30.67 | $29.15 | 1.59M |
| 2026-09-17 | $30.41 | +4.54% | $30.07 | $30.80 | $29.95 | 922.50K |
| 2026-09-16 | $29.09 | +0.48% | $29.33 | $30.00 | $28.72 | 1.22M |
| 2026-09-15 | $28.95 | +0.35% | $28.91 | $29.90 | $28.60 | 751.10K |
| 2026-09-14 | $28.85 | -0.41% | $28.34 | $29.13 | $28.19 | 662.20K |
| 2026-09-11 | $28.97 | +0.31% | $29.13 | $29.22 | $28.26 | 1.26M |
| 2026-09-10 | $28.88 | +0.24% | $28.75 | $30.36 | $28.67 | 2.07M |
| 2026-09-09 | $28.81 | -4.41% | $29.97 | $30.54 | $28.70 | 1.15M |
| 2026-09-08 | $30.14 | +2.10% | $29.68 | $30.39 | $29.39 | 1.81M |
| 2026-09-04 | $29.52 | +1.58% | $29.30 | $29.80 | $28.88 | 1.04M |
| 2026-09-03 | $29.06 | +3.71% | $28.34 | $29.23 | $28.14 | 1.32M |
| 2026-09-02 | $28.02 | -1.23% | $28.50 | $28.66 | $27.57 | 1.31M |
| 2026-09-01 | $28.37 | -1.80% | $28.37 | $28.81 | $28.04 | 1.46M |
| 2026-08-31 | $28.89 | +0.03% | $28.84 | $29.03 | $28.62 | 1.58M |
| 2026-08-28 | $28.88 | -4.87% | $30.30 | $30.50 | $28.75 | 948.90K |
| 2026-08-27 | $30.36 | +2.64% | $30.01 | $30.45 | $29.67 | 631.90K |
| 2026-08-26 | $29.58 | +0.41% | $29.59 | $30.58 | $29.33 | 645.40K |
| 2026-08-25 | $29.46 | -0.77% | $30.60 | $30.60 | $29.15 | 2.78M |
| 2026-08-24 | $29.69 | -3.98% | $30.68 | $30.68 | $29.55 | 1.16M |
| 2026-08-21 | $30.92 | -1.06% | $31.72 | $32.01 | $30.86 | 1.08M |
| 2026-08-20 | $31.25 | -3.64% | $32.31 | $32.60 | $31.13 | 957.80K |
| 2026-08-19 | $32.43 | -4.65% | $34.31 | $34.76 | $32.20 | 1.43M |
| 2026-08-18 | $34.01 | -3.55% | $34.84 | $34.98 | $33.66 | 720.90K |
| 2026-08-17 | $35.26 | +0.14% | $35.40 | $36.75 | $35.13 | 537.60K |
| 2026-08-14 | $35.21 | +1.15% | $35.39 | $36.15 | $34.55 | 669.10K |
| 2026-08-13 | $34.81 | -2.30% | $35.90 | $36.80 | $34.76 | 857.00K |
| 2026-08-12 | $35.63 | +4.18% | $35.04 | $35.92 | $34.28 | 1.31M |
| 2026-08-11 | $34.20 | +2.36% | $33.59 | $34.64 | $32.91 | 769.00K |
| 2026-08-10 | $33.41 | -3.41% | $34.80 | $35.23 | $33.41 | 2.57M |
| 2026-08-07 | $34.59 | +0.96% | $34.18 | $35.18 | $32.76 | 1.81M |
| 2026-08-06 | $34.26 | +0.94% | $34.00 | $35.02 | $33.20 | 1.00M |
| 2026-08-05 | $33.94 | -0.96% | $34.57 | $34.86 | $33.91 | 909.90K |
| 2026-08-04 | $34.27 | +6.36% | $33.36 | $35.06 | $33.10 | 2.11M |
| 2026-08-03 | $32.22 | +6.51% | $30.47 | $32.28 | $30.34 | 1.04M |
| 2026-07-31 | $30.25 | -0.10% | $30.84 | $31.12 | $29.69 | 983.10K |
| 2026-07-30 | $30.28 | +5.29% | $29.63 | $30.45 | $29.44 | 831.80K |
| 2026-07-29 | $28.76 | -3.78% | $29.53 | $29.96 | $28.50 | 1.43M |
| 2026-07-28 | $29.89 | -0.27% | $29.84 | $30.12 | $28.24 | 1.04M |
| 2026-07-27 | $29.97 | +1.35% | $29.92 | $30.44 | $29.00 | 889.00K |
| 2026-07-24 | $29.57 | -4.24% | $31.10 | $31.10 | $29.26 | 1.44M |
| 2026-07-23 | $30.88 | -2.31% | $31.09 | $31.94 | $30.43 | 1.09M |
| 2026-07-22 | $31.61 | +0.13% | $31.36 | $31.87 | $30.55 | 1.00M |
| 2026-07-21 | $31.57 | +5.23% | $30.04 | $31.84 | $30.00 | 1.30M |
| 2026-07-20 | $30.00 | -0.79% | $30.33 | $31.02 | $29.93 | 1.17M |
| 2026-07-17 | $30.24 | -3.76% | $30.59 | $30.86 | $29.24 | 2.88M |
| 2026-07-16 | $31.42 | -5.39% | $32.73 | $33.00 | $30.52 | 2.33M |
| 2026-07-15 | $33.21 | -2.01% | $33.92 | $34.51 | $32.39 | 2.17M |
| 2026-07-14 | $33.89 | +7.69% | $32.02 | $34.08 | $32.02 | 2.83M |
| 2026-07-13 | $31.47 | -7.44% | $33.73 | $33.74 | $31.41 | 3.55M |
| 2026-07-10 | $34.00 | -3.93% | $35.34 | $35.49 | $33.85 | 3.56M |
| 2026-07-09 | $35.39 | -8.48% | $35.63 | $36.29 | $35.00 | 8.49M |
| 2026-07-08 | $38.67 | -2.18% | $39.25 | $39.73 | $38.13 | 636.90K |
| 2026-07-07 | $39.53 | -6.13% | $41.20 | $41.34 | $38.79 | 731.70K |
| 2026-07-06 | $42.11 | +3.34% | $41.58 | $42.54 | $40.30 | 2.10M |
| 2026-07-02 | $40.75 | +3.16% | $39.99 | $41.86 | $39.33 | 1.30M |
| 2026-07-01 | $39.50 | -4.31% | $40.77 | $41.38 | $39.33 | 650.70K |
| 2026-06-30 | $41.28 | +8.40% | $38.09 | $41.53 | $37.88 | 1.16M |
| 2026-06-29 | $38.08 | +6.85% | $36.05 | $38.43 | $36.05 | 1.27M |
| 2026-06-26 | $35.64 | -1.11% | $35.83 | $36.39 | $35.08 | 1.05M |
| 2026-06-25 | $36.04 | -4.15% | $37.74 | $38.05 | $35.18 | 1.52M |
| 2026-06-24 | $37.60 | -2.87% | $39.11 | $39.62 | $37.60 | 1.64M |
| 2026-06-23 | $38.71 | -1.73% | $37.55 | $39.54 | $37.52 | 1.67M |
| 2026-06-22 | $39.39 | -0.03% | $40.86 | $41.66 | $39.33 | 1.60M |
| 2026-06-18 | $39.40 | +1.13% | $39.70 | $40.06 | $37.81 | 2.55M |
| 2026-06-17 | $38.96 | +3.70% | $37.84 | $40.16 | $37.79 | 2.48M |
| 2026-06-16 | $37.57 | -1.44% | $37.45 | $38.76 | $37.01 | 2.66M |
| 2026-06-15 | $38.12 | +2.28% | $38.40 | $38.44 | $36.77 | 1.47M |
| 2026-06-12 | $37.27 | -8.72% | $41.93 | $41.93 | $36.26 | 2.00M |
| 2026-06-11 | $40.83 | +8.19% | $38.42 | $41.12 | $37.52 | 1.85M |
| 2026-06-10 | $37.74 | +0.11% | $37.37 | $38.69 | $36.84 | 792.50K |
| 2026-06-09 | $37.70 | -2.86% | $39.31 | $40.30 | $35.58 | 1.34M |
| 2026-06-08 | $38.81 | +1.25% | $39.40 | $39.46 | $38.26 | 868.20K |
| 2026-06-05 | $38.33 | -6.72% | $40.23 | $40.45 | $37.77 | 1.38M |
| 2026-06-04 | $41.09 | +2.09% | $39.42 | $41.53 | $39.05 | 1.21M |