5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
MDA Space Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.01 | $31.79 (2.52%) | $32.28 | $30.93 | 1.65 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 |
| 07/29/2026 | $29.53 | $28.76 (-2.61%) | $29.96 | $28.50 | 1.43 M | $3.69 B |
| 07/28/2026 | $29.84 | $29.89 (0.17%) | $30.12 | $28.24 | 1.04 M | $3.84 B |
| 07/27/2026 | $29.92 | $29.97 (0.17%) | $30.44 | $29.00 | 889.62 K | $3.85 B |
| 07/24/2026 | $31.10 | $29.57 (-4.92%) | $31.10 | $29.26 | 1.44 M | $3.80 B |
| 07/23/2026 | $31.09 | $30.88 (-0.68%) | $31.94 | $30.43 | 1.09 M | $3.96 B |
| 07/22/2026 | $31.36 | $31.61 (0.8%) | $31.87 | $30.55 | 1.00 M | $4.06 B |
| 07/21/2026 | $30.04 | $31.57 (5.09%) | $31.84 | $30.00 | 1.30 M | $4.05 B |
| 07/20/2026 | $30.33 | $30.00 (-1.09%) | $31.02 | $29.93 | 1.17 M | $3.85 B |
| 07/17/2026 | $30.59 | $30.24 (-1.14%) | $30.86 | $29.24 | 2.88 M | $3.88 B |
| 07/16/2026 | $32.73 | $31.42 (-4%) | $33.00 | $30.52 | 2.33 M | $4.03 B |
| 07/15/2026 | $33.92 | $33.21 (-2.09%) | $34.51 | $32.39 | 2.17 M | $4.26 B |
| 07/14/2026 | $32.02 | $33.89 (5.84%) | $34.08 | $32.02 | 2.83 M | $4.35 B |
| 07/13/2026 | $33.73 | $31.47 (-6.7%) | $33.74 | $31.41 | 3.55 M | $4.04 B |
| 07/10/2026 | $35.34 | $34.00 (-3.79%) | $35.49 | $33.85 | 3.56 M | $4.36 B |
| 07/09/2026 | $35.63 | $35.39 (-0.67%) | $36.29 | $35.00 | 8.49 M | $4.54 B |
| 07/08/2026 | $39.25 | $38.67 (-1.48%) | $39.73 | $38.13 | 636.90 K | $4.96 B |
| 07/07/2026 | $41.20 | $39.53 (-4.05%) | $41.34 | $38.79 | 731.70 K | $5.07 B |
| 07/06/2026 | $41.58 | $42.11 (1.27%) | $42.54 | $40.30 | 2.10 M | $5.41 B |
| 07/02/2026 | $39.99 | $40.75 (1.9%) | $41.86 | $39.33 | 1.30 M | $5.23 B |
| 07/01/2026 | $40.77 | $39.50 (-3.12%) | $41.38 | $39.33 | 650.70 K | $5.07 B |
| 06/30/2026 | $38.09 | $41.28 (8.37%) | $41.53 | $37.88 | 1.16 M | $5.30 B |
| 06/29/2026 | $36.05 | $38.08 (5.63%) | $38.43 | $36.05 | 1.27 M | $4.89 B |
| 06/26/2026 | $35.83 | $35.64 (-0.53%) | $36.39 | $35.08 | 1.05 M | $4.57 B |
| 06/25/2026 | $37.74 | $36.04 (-4.5%) | $38.05 | $35.18 | 1.52 M | $4.63 B |
| 06/24/2026 | $39.11 | $37.60 (-3.86%) | $39.62 | $37.60 | 1.64 M | $4.83 B |
| 06/23/2026 | $37.55 | $38.71 (3.09%) | $39.54 | $37.52 | 1.67 M | $4.97 B |
| 06/22/2026 | $40.86 | $39.39 (-3.6%) | $41.66 | $39.33 | 1.60 M | $5.06 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.
