5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
MDA Space Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $34.18 | $34.60 (1.23%) | $35.10 | $33.02 | 0 | $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 |
| 06/18/2026 | $39.70 | $39.40 (-0.76%) | $40.06 | $37.81 | 2.55 M | $5.06 B |
| 06/17/2026 | $37.84 | $38.96 (2.96%) | $40.16 | $37.79 | 2.48 M | $5.00 B |
| 06/16/2026 | $37.45 | $37.57 (0.32%) | $38.76 | $37.01 | 2.66 M | $4.82 B |
| 06/15/2026 | $38.40 | $38.12 (-0.73%) | $38.44 | $36.77 | 1.47 M | $4.89 B |
| 06/12/2026 | $41.93 | $37.27 (-11.11%) | $41.93 | $36.26 | 2.00 M | $4.78 B |
| 06/11/2026 | $38.42 | $40.83 (6.27%) | $41.12 | $37.52 | 1.85 M | $5.24 B |
| 06/10/2026 | $37.37 | $37.74 (0.99%) | $38.69 | $36.84 | 792.50 K | $4.84 B |
| 06/09/2026 | $39.31 | $37.70 (-4.1%) | $40.30 | $35.58 | 1.34 M | $4.84 B |
| 06/08/2026 | $39.40 | $38.81 (-1.5%) | $39.46 | $38.26 | 868.28 K | $4.98 B |
| 06/05/2026 | $40.23 | $38.33 (-4.72%) | $40.45 | $37.77 | 1.38 M | $4.92 B |
| 06/04/2026 | $39.42 | $41.09 (4.24%) | $41.53 | $39.05 | 1.21 M | $5.27 B |
| 06/03/2026 | $42.22 | $40.25 (-4.67%) | $42.45 | $40.08 | 944.50 K | $5.17 B |
| 06/02/2026 | $42.64 | $42.88 (0.56%) | $43.79 | $41.50 | 1.35 M | $5.50 B |
| 06/01/2026 | $43.58 | $42.46 (-2.57%) | $44.40 | $42.27 | 1.06 M | $5.45 B |
| 05/29/2026 | $47.03 | $44.73 (-4.89%) | $47.10 | $43.16 | 2.10 M | $5.74 B |
| 05/28/2026 | $46.26 | $48.68 (5.23%) | $49.37 | $45.91 | 1.77 M | $6.25 B |
| 05/27/2026 | $46.51 | $46.43 (-0.17%) | $47.04 | $45.50 | 1.84 M | $5.96 B |
| 05/26/2026 | $44.60 | $44.79 (0.43%) | $45.80 | $42.61 | 2.45 M | $5.75 B |
| 05/22/2026 | $41.50 | $43.11 (3.88%) | $43.66 | $40.94 | 1.02 M | $5.53 B |
| 05/21/2026 | $39.41 | $41.19 (4.52%) | $42.04 | $39.29 | 784.57 K | $5.29 B |
| 05/20/2026 | $39.27 | $40.13 (2.19%) | $40.35 | $38.73 | 904.60 K | $5.15 B |
| 05/19/2026 | $39.00 | $38.97 (-0.08%) | $39.34 | $37.20 | 921.42 K | $5.00 B |
| 05/18/2026 | $39.08 | $39.88 (2.05%) | $42.19 | $38.75 | 854.80 K | $5.12 B |
| 05/15/2026 | $37.67 | $37.87 (0.53%) | $38.65 | $37.25 | 569.90 K | $4.86 B |
| 05/14/2026 | $38.96 | $39.24 (0.72%) | $39.66 | $37.40 | 724.30 K | $5.04 B |
| 05/13/2026 | $37.70 | $38.30 (1.59%) | $38.61 | $36.34 | 703.40 K | $4.92 B |
| 05/12/2026 | $37.10 | $37.34 (0.65%) | $37.60 | $35.55 | 615.70 K | $4.79 B |
| 05/11/2026 | $34.97 | $37.34 (6.78%) | $37.62 | $34.97 | 1.21 M | $4.79 B |
| 05/08/2026 | $34.24 | $34.61 (1.08%) | $34.92 | $33.15 | 562.60 K | $4.44 B |
| 05/07/2026 | $33.37 | $34.25 (2.64%) | $34.71 | $30.23 | 768.62 K | $4.40 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.
