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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $30.54 | $32.18 (5.37%) | $32.70 | $30.23 | 594.01 K | $4.13 B |
| 05/05/2026 | $31.00 | $30.51 (-1.58%) | $31.58 | $29.90 | 332.53 K | $3.92 B |
| 05/04/2026 | $30.76 | $30.88 (0.39%) | $31.42 | $30.30 | 584.02 K | $3.96 B |
| 05/01/2026 | $30.93 | $30.93 (0%) | $31.73 | $30.48 | 416.79 K | $3.97 B |
| 04/30/2026 | $29.12 | $30.65 (5.25%) | $30.65 | $28.98 | 428.90 K | $3.93 B |
| 04/29/2026 | $30.35 | $29.10 (-4.12%) | $30.47 | $28.96 | 413.90 K | $3.74 B |
| 04/28/2026 | $30.49 | $30.23 (-0.85%) | $30.57 | $29.46 | 542.20 K | $3.88 B |
| 04/27/2026 | $32.29 | $31.03 (-3.9%) | $32.31 | $30.82 | 530.48 K | $3.98 B |
| 04/24/2026 | $33.32 | $32.25 (-3.21%) | $33.47 | $32.17 | 397.62 K | $4.14 B |
| 04/23/2026 | $34.35 | $32.86 (-4.34%) | $34.56 | $32.00 | 436.59 K | $4.22 B |
| 04/22/2026 | $34.31 | $34.66 (1.02%) | $34.94 | $33.51 | 719.50 K | $4.45 B |
| 04/21/2026 | $34.45 | $33.82 (-1.83%) | $34.89 | $33.60 | 503.32 K | $4.34 B |
| 04/20/2026 | $35.42 | $34.40 (-2.88%) | $35.48 | $33.53 | 811.30 K | $4.42 B |
| 04/17/2026 | $35.80 | $35.21 (-1.65%) | $37.45 | $34.57 | 729.73 K | $4.52 B |
| 04/16/2026 | $34.70 | $35.51 (2.33%) | $35.89 | $34.26 | 984.22 K | $4.56 B |
| 04/15/2026 | $33.50 | $34.66 (3.46%) | $34.66 | $32.63 | 819.47 K | $4.45 B |
| 04/14/2026 | $32.75 | $33.54 (2.41%) | $34.38 | $32.39 | 1.39 M | $4.31 B |
| 04/13/2026 | $30.51 | $31.31 (2.62%) | $31.41 | $30.10 | 698.40 K | $4.02 B |
| 04/10/2026 | $30.51 | $30.59 (0.26%) | $31.17 | $30.31 | 532.60 K | $3.93 B |
| 04/09/2026 | $29.48 | $30.47 (3.36%) | $31.03 | $29.17 | 556.80 K | $3.91 B |
| 04/08/2026 | $29.68 | $29.40 (-0.94%) | $30.73 | $28.67 | 662.62 K | $3.77 B |
| 04/07/2026 | $29.00 | $28.59 (-1.41%) | $29.21 | $28.04 | 598.03 K | $3.67 B |
| 04/06/2026 | $28.37 | $29.09 (2.54%) | $30.00 | $27.51 | 1.78 M | $3.73 B |
| 04/02/2026 | $24.44 | $27.21 (11.33%) | $27.86 | $24.44 | 675.01 K | $3.49 B |
| 04/01/2026 | $25.97 | $25.91 (-0.23%) | $26.76 | $25.83 | 1.04 M | $3.33 B |
| 03/31/2026 | $23.85 | $25.32 (6.16%) | $25.56 | $23.85 | 775.41 K | $3.25 B |
| 03/30/2026 | $24.52 | $23.61 (-3.71%) | $24.66 | $23.23 | 1.01 M | $3.03 B |
| 03/27/2026 | $26.55 | $24.82 (-6.52%) | $26.55 | $24.82 | 966.19 K | $3.19 B |
| 03/26/2026 | $27.40 | $26.57 (-3.03%) | $27.80 | $26.57 | 429.40 K | $3.41 B |
| 03/25/2026 | $29.02 | $27.81 (-4.17%) | $29.05 | $26.30 | 1.34 M | $3.57 B |
| 03/24/2026 | $32.09 | $29.23 (-8.91%) | $32.09 | $28.31 | 907.46 K | $3.75 B |
| 03/23/2026 | $31.46 | $32.62 (3.69%) | $32.71 | $30.29 | 552.14 K | $4.19 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.
