MDA Space Ltd. Common Shares (MDA)

Last Price38.67

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 9th, 6:56 AM EDT

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

Date Range:

2026-04-09 - 2026-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/22/2026	41.50	43.66	40.94	43.11	1,024,843	43.11
5/21/2026	39.41	42.04	39.29	41.19	784,544	41.19
5/20/2026	39.27	40.35	38.73	40.13	904,536	40.13
5/19/2026	39.00	39.34	37.20	38.97	921,345	38.97
5/18/2026	39.08	42.19	38.75	39.88	853,921	39.88
5/15/2026	37.67	38.65	37.25	37.87	569,874	37.87
5/14/2026	38.96	39.66	37.40	39.24	723,125	39.24
5/13/2026	37.70	38.61	36.34	38.30	703,105	38.30
5/12/2026	37.10	37.60	35.55	37.34	615,642	37.34
5/11/2026	34.97	37.62	34.97	37.34	1,212,750	37.34
5/08/2026	34.24	34.92	33.15	34.61	562,581	34.61
5/07/2026	33.37	34.71	30.23	34.25	768,609	34.25
5/06/2026	30.54	32.70	30.23	32.18	593,800	32.18
5/05/2026	31.00	31.57	29.90	30.51	332,055	30.51
5/04/2026	30.76	31.42	30.30	30.88	583,930	30.88
5/01/2026	30.93	31.73	30.48	30.93	416,786	30.93
4/30/2026	29.12	30.65	28.98	30.65	428,851	30.65
4/29/2026	30.35	30.47	28.95	29.10	413,865	29.10
4/28/2026	30.49	30.57	29.46	30.23	542,127	30.23
4/27/2026	32.29	32.31	30.82	31.03	530,477	31.03
4/24/2026	33.32	33.47	32.17	32.25	397,617	32.25
4/23/2026	34.35	34.56	32.00	32.86	436,489	32.86
4/22/2026	34.31	34.94	33.51	34.66	717,910	34.66
4/21/2026	34.45	34.89	33.60	33.82	500,168	33.82
4/20/2026	35.42	35.48	33.53	34.40	811,048	34.40
4/17/2026	35.80	37.45	34.57	35.21	729,728	35.21
4/16/2026	34.70	35.89	34.26	35.51	984,025	35.51
4/15/2026	33.50	34.66	32.63	34.66	819,443	34.66
4/14/2026	32.75	34.38	32.39	33.54	1,389,966	33.54
4/13/2026	30.51	31.41	30.10	31.31	697,259	31.31
4/10/2026	30.51	31.17	30.31	30.59	532,565	30.59
4/09/2026	29.48	31.03	29.17	30.47	556,698	30.47