MDA Space Ltd.
- High
- 48.68
- on 05/28/26
- Low
- 23.61
- on 03/30/26
- Average
- 34.0575
- 1.23mm
- Net Chg
- -0.66
- -2.14%
124 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 30.14 | 1,809,900 |
| Fr 09/04/26 | 29.52 | 1,039,000 |
| Th 09/03/26 | 29.06 | 1,318,600 |
| We 09/02/26 | 28.02 | 1,311,300 |
| Tu 09/01/26 | 28.37 | 925,642 |
| Mo 08/31/26 | 28.89 | 511,153 |
| Fr 08/28/26 | 28.88 | 948,445 |
| Th 08/27/26 | 30.36 | 631,750 |
| We 08/26/26 | 29.58 | 644,892 |
| Tu 08/25/26 | 29.46 | 895,657 |
| Mo 08/24/26 | 29.69 | 1,163,176 |
| Fr 08/21/26 | 30.92 | 1,079,000 |
| Th 08/20/26 | 31.25 | 957,800 |
| We 08/19/26 | 32.43 | 1,429,600 |
| Tu 08/18/26 | 34.01 | 720,900 |
| Mo 08/17/26 | 35.26 | 537,600 |
| Fr 08/14/26 | 35.21 | 669,100 |
| Th 08/13/26 | 34.81 | 857,000 |
| We 08/12/26 | 35.63 | 1,310,600 |
| Tu 08/11/26 | 34.20 | 769,000 |
| Mo 08/10/26 | 33.41 | 2,567,100 |
| Fr 08/07/26 | 34.59 | 1,805,200 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 34.26 | 1,001,200 |
| We 08/05/26 | 33.94 | 909,900 |
| Tu 08/04/26 | 34.27 | 2,113,600 |
| Mo 08/03/26 | 32.22 | 1,044,100 |
| Fr 07/31/26 | 30.25 | 983,100 |
| Th 07/30/26 | 30.28 | 831,800 |
| We 07/29/26 | 28.76 | 1,427,500 |
| Tu 07/28/26 | 29.89 | 1,043,500 |
| Mo 07/27/26 | 29.97 | 889,000 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 39.53 | 731,700 |
| Mo 07/06/26 | 42.11 | 2,102,900 |
| Th 07/02/26 | 40.75 | 1,296,600 |
| We 07/01/26 | 39.50 | 650,700 |
| Tu 06/30/26 | 41.28 | 1,163,200 |
| Mo 06/29/26 | 38.08 | 1,269,800 |
| Fr 06/26/26 | 35.64 | 1,052,900 |
| Th 06/25/26 | 36.04 | 1,518,500 |
| We 06/24/26 | 37.60 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 40.25 | 944,500 |
| Tu 06/02/26 | 42.88 | 1,346,600 |
| Mo 06/01/26 | 42.46 | 1,060,300 |
| Fr 05/29/26 | 44.73 | 2,088,800 |
| Th 05/28/26 | 48.68 | 1,764,700 |
| We 05/27/26 | 46.43 | 1,832,500 |
| Tu 05/26/26 | 44.79 | 2,445,000 |
| Fr 05/22/26 | 43.11 | 1,020,800 |
| Th 05/21/26 | 41.19 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 30.93 | 416,500 |
| Th 04/30/26 | 30.65 | 428,900 |
| We 04/29/26 | 29.10 | 413,800 |
| Tu 04/28/26 | 30.23 | 542,200 |
| Mo 04/27/26 | 31.03 | 530,400 |
| Fr 04/24/26 | 32.25 | 397,500 |
| Th 04/23/26 | 32.86 | 436,400 |
| We 04/22/26 | 34.66 | 719,500 |
| Tu 04/21/26 | 33.82 | 503,300 |
| Date | Last Price | Volume |
|---|
| Tu 03/31/26 | 25.32 | 775,100 |
| Mo 03/30/26 | 23.61 | 1,014,800 |
| Fr 03/27/26 | 24.82 | 966,100 |
| Th 03/26/26 | 26.57 | 429,400 |
| We 03/25/26 | 27.81 | 1,342,200 |
| Tu 03/24/26 | 29.23 | 907,300 |
| Mo 03/23/26 | 32.62 | 552,000 |
| Fr 03/20/26 | 31.40 | 623,200 |
| Th 03/19/26 | 32.74 |