MDA Space Ltd. Common Shares (MDA)

Last Price28.15

Change+0.82 (3.00%)

NYSE · Last Trade: Oct 11th, 9:44 PM EDT

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

Date Range:

2026-07-12 - 2026-10-12

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	27.37	28.35	27.03	28.15	1,205,506	28.15
10/08/2026	28.50	28.72	27.07	27.33	1,691,981	27.33
10/07/2026	29.41	29.51	28.39	29.00	1,006,787	29.00
10/06/2026	30.01	30.62	29.72	30.25	958,080	30.25
10/05/2026	29.64	29.70	29.15	29.50	728,734	29.50
10/02/2026	29.32	30.41	29.16	29.89	910,298	29.89
10/01/2026	29.59	29.84	28.60	28.97	1,131,348	28.97
9/30/2026	29.60	30.50	29.40	29.63	1,287,616	29.63
9/29/2026	31.27	31.49	29.62	29.64	2,315,905	29.64
9/28/2026	30.98	31.85	30.81	31.05	1,214,446	31.05
9/25/2026	31.50	32.23	31.17	31.49	1,491,760	31.49
9/24/2026	31.10	32.16	30.72	31.48	982,179	31.48
9/23/2026	31.51	31.89	31.00	31.59	1,045,636	31.59
9/22/2026	32.07	32.30	31.05	31.33	1,707,570	31.33
9/21/2026	31.01	32.28	30.93	31.79	1,659,104	31.79
9/18/2026	30.46	30.67	29.15	30.07	1,589,437	30.07
9/17/2026	30.07	30.80	29.95	30.41	922,566	30.41
9/16/2026	29.33	30.00	28.72	29.09	1,224,016	29.09
9/15/2026	28.91	29.90	28.60	28.95	751,161	28.95
9/14/2026	28.34	29.13	28.19	28.85	663,283	28.85
9/11/2026	29.13	29.22	28.26	28.97	1,262,826	28.97
9/10/2026	28.75	30.36	28.67	28.88	2,071,498	28.88
9/09/2026	29.97	30.54	28.70	28.81	1,150,697	28.81
9/08/2026	29.68	30.39	29.39	30.14	1,809,961	30.14
9/04/2026	29.30	29.80	28.88	29.52	1,407,567	29.52
9/03/2026	28.34	29.23	28.14	29.06	1,318,676	29.06
9/02/2026	28.50	28.66	27.57	28.02	1,311,472	28.02
9/01/2026	28.37	28.81	28.04	28.37	1,461,344	28.37
8/31/2026	28.84	29.03	28.62	28.89	1,583,552	28.89
8/28/2026	30.30	30.50	28.75	28.88	949,018	28.88
8/27/2026	30.00	30.45	29.67	30.36	631,938	30.36
8/26/2026	29.59	30.58	29.33	29.58	645,360	29.58
8/25/2026	30.60	30.60	29.15	29.46	2,783,010	29.46
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