NYSE : MDA
MDA Space Ltd. — Price history
Other · Canada
Last price 29.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MDA Space Ltd. (MDA) closed at 27.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.15 | 28.27 | 26.7 | 27.2 | 916,219 | -6.59% |
| 2026-10-29 | 29.07 | 29.805 | 28.865 | 29.12 | 470,029 | -0.65% |
| 2026-10-28 | 29.3 | 29.57 | 28.93 | 29.31 | 804,361 | +0.14% |
| 2026-10-27 | 28.8 | 29.53 | 28.31 | 29.27 | 837,857 | +3.21% |
| 2026-10-26 | 27.61 | 28.82 | 27.55 | 28.36 | 709,461 | +2.72% |
| 2026-10-23 | 26.6 | 27.84 | 25.88 | 27.61 | 1,413,672 | +3.02% |
| 2026-10-22 | 28.06 | 28.45 | 26.21 | 26.8 | 1,500,080 | -6.69% |
| 2026-10-21 | 28.45 | 28.88 | 28.275 | 28.72 | 1,338,761 | +4.17% |
| 2026-10-20 | 27.75 | 28.76 | 27.57 | 27.57 | 715,743 | -1.89% |
| 2026-10-19 | 28.26 | 28.46 | 27.78 | 28.1 | 772,018 | -0.43% |
| 2026-10-16 | 28.68 | 28.86 | 28.025 | 28.22 | 682,661 | -1.57% |
| 2026-10-15 | 27.13 | 28.92 | 26.6 | 28.67 | 801,127 | +3.99% |
| 2026-10-14 | 28.1 | 28.225 | 27.28 | 27.57 | 1,539,278 | -3.53% |
| 2026-10-13 | 28.21 | 28.655 | 27.65 | 28.58 | 862,496 | +4.12% |
| 2026-10-12 | 28.06 | 28.1 | 27.36 | 27.45 | 342,356 | -2.49% |
| 2026-10-09 | 27.37 | 28.354 | 27.03 | 28.15 | 1,142,457 | +3.00% |
| 2026-10-08 | 28.5 | 28.72 | 27.07 | 27.33 | 1,316,815 | -5.76% |
| 2026-10-07 | 29.41 | 29.51 | 28.386 | 29 | 1,005,920 | -4.13% |
| 2026-10-06 | 30.01 | 30.62 | 29.72 | 30.25 | 787,212 | +2.54% |
| 2026-10-05 | 29.64 | 29.695 | 29.15 | 29.5 | 691,774 | -1.30% |
| 2026-10-02 | 29.32 | 30.415 | 29.16 | 29.89 | 864,487 | +3.18% |
| 2026-10-01 | 29.59 | 29.84 | 28.6 | 28.97 | 970,607 | -2.23% |
| 2026-09-30 | 29.6 | 30.5 | 29.4 | 29.63 | 1,263,843 | -0.03% |
| 2026-09-29 | 31.27 | 31.49 | 29.62 | 29.64 | 2,297,319 | -4.54% |
| 2026-09-28 | 30.98 | 31.85 | 30.81 | 31.05 | 1,022,723 | -1.40% |
| 2026-09-25 | 31.5 | 32.225 | 31.17 | 31.49 | 1,490,553 | +0.03% |
| 2026-09-24 | 31.1 | 32.16 | 30.72 | 31.48 | 866,774 | -0.35% |
| 2026-09-23 | 31.51 | 31.89 | 31 | 31.59 | 1,045,564 | +0.83% |
| 2026-09-22 | 32.07 | 32.3 | 31.045 | 31.33 | 1,030,197 | -1.45% |
| 2026-09-21 | 31.01 | 32.28 | 30.93 | 31.79 | 1,047,529 | +5.72% |
| 2026-09-18 | 30.46 | 30.67 | 29.15 | 30.07 | 1,588,482 | -1.12% |
| 2026-09-17 | 30.07 | 30.8 | 29.95 | 30.41 | 919,377 | +4.54% |
| 2026-09-16 | 29.33 | 30 | 28.72 | 29.09 | 859,303 | +0.48% |
| 2026-09-15 | 28.91 | 29.9 | 28.6 | 28.95 | 750,937 | +0.35% |
| 2026-09-14 | 28.34 | 29.13 | 28.19 | 28.85 | 567,514 | -0.41% |
| 2026-09-11 | 29.13 | 29.223 | 28.26 | 28.97 | 711,418 | +0.31% |
| 2026-09-10 | 28.75 | 30.355 | 28.67 | 28.88 | 1,289,804 | +0.24% |
| 2026-09-09 | 29.965 | 30.54 | 28.7 | 28.81 | 852,282 | -4.41% |
| 2026-09-08 | 29.68 | 30.39 | 29.39 | 30.14 | 913,256 | +2.10% |
| 2026-09-04 | 29.3 | 29.8 | 28.882 | 29.52 | 670,243 | +1.58% |
| 2026-09-03 | 28.34 | 29.23 | 28.135 | 29.06 | 993,864 | +3.71% |
| 2026-09-02 | 28.5 | 28.655 | 27.57 | 28.02 | 847,981 | -1.23% |
| 2026-09-01 | 28.37 | 28.81 | 28.04 | 28.37 | 924,619 | -1.80% |
| 2026-08-31 | 28.84 | 29.03 | 28.62 | 28.89 | 510,799 | +0.03% |
| 2026-08-28 | 30.3 | 30.501 | 28.75 | 28.88 | 934,784 | -4.87% |
| 2026-08-27 | 30.005 | 30.45 | 29.67 | 30.36 | 631,938 | +2.64% |
| 2026-08-26 | 29.59 | 30.58 | 29.33 | 29.58 | 644,600 | +0.41% |
| 2026-08-25 | 30.6 | 30.6 | 29.15 | 29.46 | 894,069 | -0.77% |
| 2026-08-24 | 30.68 | 30.68 | 29.55 | 29.69 | 1,162,800 | -3.98% |
| 2026-08-21 | 31.72 | 32.01 | 30.86 | 30.92 | 1,078,836 | -1.06% |
| 2026-08-20 | 32.31 | 32.6 | 31.13 | 31.25 | 956,847 | -3.64% |
| 2026-08-19 | 34.31 | 34.758 | 32.204 | 32.43 | 745,292 | -4.65% |
| 2026-08-18 | 34.84 | 34.98 | 33.655 | 34.01 | 716,736 | -3.55% |
| 2026-08-17 | 35.4 | 36.75 | 35.13 | 35.26 | 537,393 | +0.14% |
| 2026-08-14 | 35.39 | 36.15 | 34.545 | 35.21 | 669,093 | +1.15% |
| 2026-08-13 | 35.9 | 36.8 | 34.76 | 34.81 | 856,317 | -2.30% |
| 2026-08-12 | 35.04 | 35.915 | 34.275 | 35.63 | 1,309,690 | +4.18% |
| 2026-08-11 | 33.59 | 34.64 | 32.91 | 34.2 | 668,543 | +2.36% |
| 2026-08-10 | 34.8 | 35.23 | 33.41 | 33.41 | 1,059,571 | -3.41% |
| 2026-08-07 | 34.18 | 35.18 | 32.76 | 34.59 | 1,803,325 | +0.96% |
| 2026-08-06 | 34 | 35.02 | 33.2 | 34.26 | 994,236 | +0.94% |
| 2026-08-05 | 34.57 | 34.86 | 33.91 | 33.94 | 908,800 | -0.96% |
| 2026-08-04 | 33.36 | 35.06 | 33.1 | 34.27 | 2,112,064 | +6.36% |
| 2026-08-03 | 30.47 | 32.275 | 30.34 | 32.22 | 1,042,343 | +6.51% |
| 2026-07-31 | 30.84 | 31.12 | 29.69 | 30.25 | 983,115 | -0.10% |
| 2026-07-30 | 29.63 | 30.45 | 29.44 | 30.28 | 830,170 | +5.29% |
| 2026-07-29 | 29.53 | 29.96 | 28.5 | 28.76 | 1,425,797 | -3.78% |
| 2026-07-28 | 29.84 | 30.115 | 28.24 | 29.89 | 1,043,106 | -0.27% |
| 2026-07-27 | 29.92 | 30.44 | 29 | 29.97 | 888,783 | +1.35% |
| 2026-07-24 | 31.1 | 31.1 | 29.26 | 29.57 | 1,438,625 | -4.24% |
| 2026-07-23 | 31.09 | 31.94 | 30.43 | 30.88 | 1,085,968 | -2.31% |
| 2026-07-22 | 31.36 | 31.87 | 30.55 | 31.61 | 986,324 | +0.13% |
| 2026-07-21 | 30.04 | 31.84 | 30 | 31.57 | 1,225,223 | +5.23% |
| 2026-07-20 | 30.33 | 31.02 | 29.93 | 30 | 1,056,903 | -0.79% |
| 2026-07-17 | 30.59 | 30.86 | 29.24 | 30.24 | 2,776,992 | -3.76% |
| 2026-07-16 | 32.73 | 33 | 30.52 | 31.42 | 2,273,234 | -5.39% |
| 2026-07-15 | 33.92 | 34.51 | 32.39 | 33.21 | 1,908,626 | -2.01% |
| 2026-07-14 | 32.02 | 34.08 | 32.02 | 33.89 | 2,716,850 | +7.69% |
| 2026-07-13 | 33.73 | 33.74 | 31.41 | 31.47 | 3,475,605 | -7.44% |
| 2026-07-10 | 35.34 | 35.49 | 33.85 | 34 | 3,356,924 | -3.93% |
| 2026-07-09 | 35.63 | 36.29 | 35 | 35.39 | 8,025,876 | -8.48% |
| 2026-07-08 | 39.25 | 39.73 | 38.127 | 38.67 | 540,946 | -2.18% |
| 2026-07-07 | 41.2 | 41.34 | 38.79 | 39.53 | 725,379 | -6.13% |
| 2026-07-06 | 41.58 | 42.54 | 40.3 | 42.11 | 2,075,139 | +3.34% |
| 2026-07-02 | 39.99 | 41.86 | 39.329 | 40.75 | 1,286,234 | +3.16% |
| 2026-07-01 | 40.77 | 41.381 | 39.33 | 39.5 | 649,409 | -4.31% |
| 2026-06-30 | 38.09 | 41.525 | 37.88 | 41.28 | 1,005,902 | +8.40% |
| 2026-06-29 | 36.05 | 38.43 | 36.05 | 38.08 | 1,263,685 | +6.85% |
| 2026-06-26 | 35.83 | 36.39 | 35.075 | 35.64 | 1,031,480 | -1.11% |
| 2026-06-25 | 37.74 | 38.05 | 35.18 | 36.04 | 1,495,945 | -4.15% |
| 2026-06-24 | 39.11 | 39.615 | 37.6 | 37.6 | 1,552,748 | -2.87% |
| 2026-06-23 | 37.55 | 39.54 | 37.52 | 38.71 | 1,613,870 | -1.73% |
| 2026-06-22 | 40.86 | 41.66 | 39.33 | 39.39 | 1,513,596 | -0.03% |
| 2026-06-18 | 39.7 | 40.06 | 37.81 | 39.4 | 2,309,684 | +1.13% |
| 2026-06-17 | 37.84 | 40.16 | 37.79 | 38.96 | 2,349,088 | +3.70% |
| 2026-06-16 | 37.45 | 38.76 | 37.01 | 37.57 | 2,453,624 | -1.44% |
| 2026-06-15 | 38.4 | 38.44 | 36.77 | 38.12 | 1,459,667 | +2.28% |
| 2026-06-12 | 41.93 | 41.93 | 36.26 | 37.27 | 1,989,077 | -8.72% |
| 2026-06-11 | 38.42 | 41.12 | 37.52 | 40.83 | 1,658,529 | +8.19% |
| 2026-06-10 | 37.37 | 38.69 | 36.84 | 37.74 | 713,024 | +0.11% |
| 2026-06-09 | 39.31 | 40.3 | 35.577 | 37.7 | 1,273,717 | -2.86% |
| 2026-06-08 | 39.4 | 39.46 | 38.26 | 38.81 | 790,448 | +1.25% |
| 2026-06-05 | 40.23 | 40.45 | 37.771 | 38.33 | 1,283,680 | -6.72% |
| 2026-06-04 | 39.42 | 41.53 | 39.05 | 41.09 | 1,177,718 | +2.09% |
| 2026-06-03 | 42.22 | 42.451 | 40.08 | 40.25 | 928,633 | -6.13% |
| 2026-06-02 | 42.64 | 43.785 | 41.5 | 42.88 | 1,095,546 | +0.99% |
| 2026-06-01 | 43.58 | 44.4 | 42.27 | 42.46 | 1,047,789 | -5.07% |
| 2026-05-29 | 47.03 | 47.101 | 43.16 | 44.73 | 2,085,650 | -8.11% |
| 2026-05-28 | 46.26 | 49.37 | 45.911 | 48.68 | 1,639,306 | +4.85% |
| 2026-05-27 | 46.51 | 47.04 | 45.5 | 46.43 | 1,770,960 | +3.66% |
| 2026-05-26 | 44.6 | 45.8 | 42.605 | 44.79 | 2,316,291 | +3.90% |
| 2026-05-22 | 41.5 | 43.66 | 40.94 | 43.11 | 1,006,466 | +4.66% |
| 2026-05-21 | 39.41 | 42.04 | 39.29 | 41.19 | 767,143 | +2.64% |
| 2026-05-20 | 39.27 | 40.35 | 38.73 | 40.13 | 863,692 | +2.98% |
| 2026-05-19 | 39 | 39.34 | 37.2 | 38.97 | 896,183 | -2.28% |
| 2026-05-18 | 39.08 | 42.19 | 38.75 | 39.88 | 852,016 | +5.31% |
| 2026-05-15 | 37.67 | 38.65 | 37.25 | 37.87 | 569,873 | -3.49% |
| 2026-05-14 | 38.96 | 39.66 | 37.4 | 39.24 | 724,270 | +2.45% |
| 2026-05-13 | 37.7 | 38.61 | 36.341 | 38.3 | 703,364 | +2.57% |
| 2026-05-12 | 37.1 | 37.6 | 35.55 | 37.34 | 615,697 | +0.00% |