MDA Space Ltd. Common Shares (MDA)

Last Price29.69

Change-1.23 (-3.98%)

NYSE· Last Trade: Aug 24th, 8:34 PM EDT

Historical Prices For MDA Space Ltd. Common Shares (MDA)

Date Range:

2026-05-25 - 2026-08-25

Date	Open	High	Low	Close	Volume	Adjusted Close
8/24/2026	30.68	30.68	29.55	29.69	1,163,318	29.69
8/21/2026	31.72	32.01	30.86	30.92	1,079,619	30.92
8/20/2026	32.31	32.60	31.13	31.25	957,804	31.25
8/19/2026	34.31	34.76	32.20	32.43	1,429,202	32.43
8/18/2026	34.84	34.98	33.66	34.01	720,309	34.01
8/17/2026	35.40	36.75	35.13	35.26	537,931	35.26
8/14/2026	35.39	36.15	34.55	35.21	669,235	35.21
8/13/2026	35.90	36.80	34.76	34.81	856,498	34.81
8/12/2026	35.04	35.91	34.27	35.63	1,310,647	35.63
8/11/2026	33.59	34.64	32.91	34.20	769,026	34.20
8/10/2026	34.80	35.23	33.41	33.41	2,567,375	33.41
8/07/2026	34.18	35.18	32.76	34.59	1,805,182	34.59
8/06/2026	34.00	35.02	33.20	34.26	1,001,042	34.26
8/05/2026	34.57	34.86	33.91	33.94	910,047	33.94
8/04/2026	33.36	35.06	33.10	34.27	2,113,353	34.27
8/03/2026	30.47	32.27	30.34	32.22	1,044,226	32.22
7/31/2026	30.84	31.12	29.69	30.25	983,135	30.25
7/30/2026	29.63	30.45	29.44	30.28	832,048	30.28
7/29/2026	29.53	29.96	28.50	28.76	1,427,966	28.76
7/28/2026	29.84	30.11	28.24	29.89	1,043,997	29.89
7/27/2026	29.92	30.44	29.00	29.97	889,587	29.97
7/24/2026	31.10	31.10	29.26	29.57	1,440,178	29.57
7/23/2026	31.09	31.94	30.43	30.88	1,086,338	30.88
7/22/2026	31.36	31.87	30.55	31.61	1,002,801	31.61
7/21/2026	30.04	31.84	30.00	31.57	1,297,852	31.57
7/20/2026	30.33	31.02	29.93	30.00	1,170,889	30.00
7/17/2026	30.59	30.86	29.24	30.24	2,882,337	30.24
7/16/2026	32.73	33.00	30.52	31.42	2,326,039	31.42
7/15/2026	33.92	34.51	32.39	33.21	2,165,997	33.21
7/14/2026	32.02	34.08	32.02	33.89	2,825,502	33.89
7/13/2026	33.73	33.74	31.41	31.47	3,546,080	31.47
7/10/2026	35.34	35.49	33.85	34.00	3,559,517	34.00
7/09/2026	35.63	36.29	35.00	35.39	8,490,023	35.39
7/08/2026	39.25	39.73	38.13	38.67	635,561	38.67
7/07/2026	41.20	41.34	38.79	39.53	730,770	39.53
7/06/2026	41.58	42.54	40.30	42.11	2,102,978	42.11
7/02/2026	39.99	41.86	39.33	40.75	1,297,028	40.75
7/01/2026	40.77	41.38	39.33	39.50	650,176	39.50
6/30/2026	38.09	41.52	37.88	41.28	1,162,075	41.28
6/29/2026	36.05	38.43	36.05	38.08	1,269,460	38.08
6/26/2026	35.83	36.39	35.08	35.64	1,052,851	35.64
6/25/2026	37.74	38.05	35.18	36.04	1,519,151	36.04
6/24/2026	39.11	39.62	37.60	37.60	1,635,083	37.60
6/23/2026	37.55	39.54	37.52	38.71	1,666,097	38.71
6/22/2026	40.86	41.66	39.33	39.39	1,598,855	39.39
6/18/2026	39.70	40.06	37.81	39.40	2,552,598	39.40
6/17/2026	37.84	40.16	37.79	38.96	2,482,305	38.96
6/16/2026	37.45	38.76	37.01	37.57	2,660,031	37.57
6/15/2026	38.40	38.44	36.77	38.12	1,464,217	38.12
6/12/2026	41.93	41.93	36.26	37.27	1,995,661	37.27
6/11/2026	38.42	41.12	37.52	40.83	1,850,445	40.83
6/10/2026	37.37	38.69	36.84	37.74	792,231	37.74
6/09/2026	39.31	40.30	35.58	37.70	1,341,388	37.70
6/08/2026	39.40	39.40	38.26	38.81	868,251	38.81
6/05/2026	40.23	40.45	37.77	38.33	1,378,709	38.33
6/04/2026	39.42	41.53	39.05	41.09	1,206,571	41.09
6/03/2026	42.22	42.45	40.08	40.25	942,807	40.25
6/02/2026	42.64	43.78	41.50	42.88	1,346,401	42.88
6/01/2026	43.58	44.40	42.27	42.46	1,059,836	42.46
5/29/2026	0.00	47.10	43.16	44.73	2,097,147	44.73
5/28/2026	46.26	49.37	45.91	48.68	1,767,015	48.68
5/27/2026	46.51	47.04	45.50	46.43	1,835,177	46.43
5/26/2026	44.60	45.80	42.60	44.79	2,450,500	44.79