5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
-9.92%
MDA Space Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $28.15 | $27.56 (-2.1%) | $28.17 | $27.50 | 178.21 K | |
| 10/29/2026 | $29.07 | $29.12 (0.17%) | $29.81 | $28.87 | 470.03 K | $4.04 B |
| 10/28/2026 | $29.30 | $29.31 (0.03%) | $29.57 | $28.93 | 804.36 K | $4.07 B |
| 10/27/2026 | $28.80 | $29.27 (1.63%) | $29.53 | $28.31 | 837.86 K | $4.06 B |
| 10/26/2026 | $27.61 | $28.36 (2.72%) | $28.82 | $27.55 | 709.46 K | $3.94 B |
| 10/23/2026 | $26.60 | $27.61 (3.8%) | $27.84 | $25.88 | 1.41 M | $3.83 B |
| 10/22/2026 | $28.06 | $26.80 (-4.49%) | $28.45 | $26.21 | 1.50 M | $3.72 B |
| 10/21/2026 | $28.45 | $28.72 (0.95%) | $28.88 | $28.28 | 1.34 M | $3.99 B |
| 10/20/2026 | $27.75 | $27.57 (-0.65%) | $28.76 | $27.57 | 715.74 K | $3.83 B |
| 10/19/2026 | $28.26 | $28.10 (-0.57%) | $28.46 | $27.78 | 772.02 K | $3.90 B |
| 10/16/2026 | $28.68 | $28.22 (-1.6%) | $28.86 | $28.03 | 845.76 K | $3.92 B |
| 10/15/2026 | $27.13 | $28.67 (5.68%) | $28.92 | $26.60 | 1.08 M | $3.98 B |
| 10/14/2026 | $28.10 | $27.57 (-1.89%) | $28.23 | $27.28 | 2.45 M | $3.83 B |
| 10/13/2026 | $28.21 | $28.58 (1.31%) | $28.66 | $27.65 | 14.90 M | $3.97 B |
| 10/12/2026 | $28.06 | $27.45 (-2.17%) | $28.10 | $27.36 | 342.90 K | $3.81 B |
| 10/09/2026 | $27.37 | $28.15 (2.85%) | $28.35 | $27.03 | 1.21 M | $3.91 B |
| 10/08/2026 | $28.50 | $27.33 (-4.11%) | $28.72 | $27.07 | 1.69 M | $3.79 B |
| 10/07/2026 | $29.41 | $29.00 (-1.39%) | $29.51 | $28.39 | 1.01 M | $4.03 B |
| 10/06/2026 | $30.01 | $30.25 (0.8%) | $30.62 | $29.72 | 958.15 K | $4.20 B |
| 10/05/2026 | $29.64 | $29.50 (-0.47%) | $29.70 | $29.15 | 729.57 K | $4.10 B |
| 10/02/2026 | $29.32 | $29.89 (1.94%) | $30.42 | $29.16 | 910.30 K | $4.15 B |
| 10/01/2026 | $29.59 | $28.97 (-2.1%) | $29.84 | $28.60 | 1.13 M | $4.02 B |
| 09/30/2026 | $29.60 | $29.63 (0.1%) | $30.50 | $29.40 | 1.29 M | $4.11 B |
| 09/29/2026 | $31.27 | $29.64 (-5.21%) | $31.49 | $29.62 | 2.32 M | $4.12 B |
| 09/28/2026 | $30.98 | $31.05 (0.23%) | $31.85 | $30.81 | 1.21 M | $4.31 B |
| 09/25/2026 | $31.50 | $31.49 (-0.03%) | $32.23 | $31.17 | 1.49 M | $4.37 B |
| 09/24/2026 | $31.10 | $31.48 (1.22%) | $32.16 | $30.72 | 982.49 K | $4.37 B |
| 09/23/2026 | $31.51 | $31.59 (0.25%) | $31.89 | $31.00 | 1.05 M | $4.39 B |
| 09/22/2026 | $32.07 | $31.33 (-2.31%) | $32.30 | $31.05 | 1.71 M | $4.35 B |
| 09/21/2026 | $31.01 | $31.79 (2.52%) | $32.28 | $30.93 | 1.66 M | $4.41 B |
| 09/18/2026 | $30.46 | $30.07 (-1.28%) | $30.67 | $29.15 | 1.59 M | $4.18 B |
| 09/17/2026 | $30.07 | $30.41 (1.13%) | $30.80 | $29.95 | 922.57 K | $4.22 B |
| 09/16/2026 | $29.33 | $29.09 (-0.82%) | $30.00 | $28.72 | 1.22 M | $4.04 B |
| 09/15/2026 | $28.91 | $28.95 (0.14%) | $29.90 | $28.60 | 751.16 K | $4.02 B |
| 09/14/2026 | $28.34 | $28.85 (1.8%) | $29.13 | $28.19 | 663.30 K | $4.01 B |
| 09/11/2026 | $29.13 | $28.97 (-0.55%) | $29.22 | $28.26 | 1.26 M | $4.02 B |
| 09/10/2026 | $28.75 | $28.88 (0.45%) | $30.36 | $28.67 | 2.07 M | $4.01 B |
| 09/09/2026 | $29.97 | $28.81 (-3.87%) | $30.54 | $28.70 | 1.15 M | $4.00 B |
| 09/08/2026 | $29.68 | $30.14 (1.55%) | $30.39 | $29.39 | 1.81 M | $4.18 B |
| 09/04/2026 | $29.30 | $29.52 (0.75%) | $29.80 | $28.88 | 1.04 M | $4.10 B |
| 09/03/2026 | $28.34 | $29.06 (2.54%) | $29.23 | $28.14 | 1.32 M | $4.03 B |
| 09/02/2026 | $28.50 | $28.02 (-1.68%) | $28.66 | $27.57 | 1.31 M | $3.89 B |
| 09/01/2026 | $28.37 | $28.37 (0%) | $28.81 | $28.04 | 1.46 M | $3.94 B |
| 08/31/2026 | $28.84 | $28.89 (0.17%) | $29.03 | $28.62 | 1.58 M | $4.01 B |
| 08/28/2026 | $30.30 | $28.88 (-4.69%) | $30.50 | $28.75 | 949.02 K | $4.01 B |
| 08/27/2026 | $30.01 | $30.36 (1.17%) | $30.45 | $29.67 | 632.08 K | $4.22 B |
| 08/26/2026 | $29.59 | $29.58 (-0.03%) | $30.58 | $29.33 | 645.40 K | $4.11 B |
| 08/25/2026 | $30.60 | $29.46 (-3.73%) | $30.60 | $29.15 | 2.78 M | $4.09 B |
| 08/24/2026 | $30.68 | $29.69 (-3.23%) | $30.68 | $29.55 | 1.16 M | $4.12 B |
| 08/21/2026 | $31.72 | $30.92 (-2.52%) | $32.01 | $30.86 | 1.08 M | $4.29 B |
| 08/20/2026 | $32.31 | $31.25 (-3.28%) | $32.60 | $31.13 | 957.81 K | $4.34 B |
| 08/19/2026 | $34.31 | $32.43 (-5.48%) | $34.76 | $32.20 | 1.43 M | $4.50 B |
| 08/18/2026 | $34.84 | $34.01 (-2.38%) | $34.98 | $33.66 | 720.90 K | $4.72 B |
| 08/17/2026 | $35.40 | $35.26 (-0.4%) | $36.75 | $35.13 | 537.94 K | $4.90 B |
| 08/14/2026 | $35.39 | $35.21 (-0.51%) | $36.15 | $34.55 | 669.23 K | $4.89 B |
| 08/13/2026 | $35.90 | $34.81 (-3.04%) | $36.80 | $34.76 | 857.00 K | $4.83 B |
| 08/12/2026 | $35.04 | $35.63 (1.68%) | $35.92 | $34.28 | 1.31 M | $4.95 B |
| 08/11/2026 | $33.59 | $34.20 (1.82%) | $34.64 | $32.91 | 769.08 K | $4.75 B |
| 08/10/2026 | $34.80 | $33.41 (-3.99%) | $35.23 | $33.41 | 2.57 M | $4.64 B |
| 08/07/2026 | $34.18 | $34.59 (1.2%) | $35.18 | $32.76 | 1.81 M | $4.44 B |
| 08/06/2026 | $34.00 | $34.26 (0.76%) | $35.02 | $33.20 | 1.00 M | $4.40 B |
| 08/05/2026 | $34.57 | $33.94 (-1.82%) | $34.86 | $33.91 | 910.13 K | $4.36 B |
| 08/04/2026 | $33.36 | $34.27 (2.73%) | $35.06 | $33.10 | 2.11 M | $4.40 B |
| 08/03/2026 | $30.47 | $32.22 (5.74%) | $32.28 | $30.34 | 1.04 M | $4.14 B |
| 07/31/2026 | $30.84 | $30.25 (-1.91%) | $31.12 | $29.69 | 983.14 K | $3.88 B |
| 07/30/2026 | $29.63 | $30.28 (2.19%) | $30.45 | $29.44 | 832.10 K | $3.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
