MDA Space Stock Price History
NYSE: MDAConsumer DiscretionaryElectronic ComponentsUSD
28.15+0.82 (+3.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MDA price history at a glance
The price history for MDA Space (MDA) on this page begins on March 9, 2026, when the stock closed at $29.99; it most recently closed at $28.15 on October 5, 2026. The highest price in this record is $49.37, reached on May 25, 2026; the latest close is 43.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $49.37
- Date of high
- May 25, 2026
- Low since 2026
- $23.23
- Date of low
- Mar 30, 2026
- 52-week high
- $49.37
- 52-week low
- $23.23
- IPO year
- 2026
- Last close
- $28.15
MDA returns
1 week
-5.82%
1 month
-2.29%
3 months
-17.21%
6 months
-7.98%
MDA price return, excluding dividends.
MDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.37 | 28.35 | 27.03 | 28.15 | +3.00% | |
| 28.50 | 28.72 | 27.07 | 27.33 | -5.76% | |
| 29.41 | 29.51 | 28.39 | 29.00 | -4.13% | |
| 30.01 | 30.62 | 29.72 | 30.25 | +2.54% | |
| 29.64 | 29.70 | 29.15 | 29.50 | -1.30% | |
| 29.32 | 30.42 | 29.16 | 29.89 | +3.18% | |
| 29.59 | 29.84 | 28.60 | 28.97 | -2.23% | |
| 29.60 | 30.50 | 29.40 | 29.63 | -0.03% | |
| 31.27 | 31.49 | 29.62 | 29.64 | -4.54% | |
| 30.98 | 31.85 | 30.81 | 31.05 | -1.40% | |
| 31.50 | 32.23 | 31.17 | 31.49 | +0.03% | |
| 31.10 | 32.16 | 30.72 | 31.48 | -0.35% | |
| 31.51 | 31.89 | 31.00 | 31.59 | +0.83% | |
| 32.07 | 32.30 | 31.05 | 31.33 | -1.45% | |
| 31.01 | 32.28 | 30.93 | 31.79 | +5.72% | |
| 30.46 | 30.67 | 29.15 | 30.07 | -1.12% | |
| 30.07 | 30.80 | 29.95 | 30.41 | +4.54% | |
| 29.33 | 30.00 | 28.72 | 29.09 | +0.48% | |
| 28.91 | 29.90 | 28.60 | 28.95 | +0.35% | |
| 28.34 | 29.13 | 28.19 | 28.85 | -0.41% | |
| 29.13 | 29.22 | 28.26 | 28.97 | +0.31% | |
| 28.75 | 30.36 | 28.67 | 28.88 | +0.24% | |
| 29.97 | 30.54 | 28.70 | 28.81 | -4.41% | |
| 29.68 | 30.39 | 29.39 | 30.14 | +2.10% | |
| 29.30 | 29.80 | 28.88 | 29.52 | +1.58% | |
| 28.34 | 29.23 | 28.14 | 29.06 | +3.71% | |
| 28.50 | 28.66 | 27.57 | 28.02 | -1.23% | |
| 28.37 | 28.81 | 28.04 | 28.37 | -1.80% | |
| 28.84 | 29.03 | 28.62 | 28.89 | +0.03% | |
| 30.30 | 30.50 | 28.75 | 28.88 | -4.87% | |
| 30.01 | 30.45 | 29.67 | 30.36 | +2.64% | |
| 29.59 | 30.58 | 29.33 | 29.58 | +0.41% | |
| 30.60 | 30.60 | 29.15 | 29.46 | -0.77% | |
| 30.68 | 30.68 | 29.55 | 29.69 | -3.98% | |
| 31.72 | 32.01 | 30.86 | 30.92 | -1.06% | |
| 32.31 | 32.60 | 31.13 | 31.25 | -3.64% | |
| 34.31 | 34.76 | 32.20 | 32.43 | -4.65% | |
| 34.84 | 34.98 | 33.66 | 34.01 | -3.55% | |
| 35.40 | 36.75 | 35.13 | 35.26 | +0.14% | |
| 35.39 | 36.15 | 34.55 | 35.21 | +1.15% | |
| 35.90 | 36.80 | 34.76 | 34.81 | -2.30% | |
| 35.04 | 35.92 | 34.28 | 35.63 | +4.18% | |
| 33.59 | 34.64 | 32.91 | 34.20 | +2.36% | |
| 34.80 | 35.23 | 33.41 | 33.41 | -3.41% | |
| 34.18 | 35.18 | 32.76 | 34.59 | +0.96% | |
| 34.00 | 35.02 | 33.20 | 34.26 | +0.94% | |
| 34.57 | 34.86 | 33.91 | 33.94 | -0.96% | |
| 33.36 | 35.06 | 33.10 | 34.27 | +6.36% | |
| 30.47 | 32.28 | 30.34 | 32.22 | +6.51% | |
| 30.84 | 31.12 | 29.69 | 30.25 | -0.10% | |
| 29.63 | 30.45 | 29.44 | 30.28 | +5.29% | |
| 29.53 | 29.96 | 28.50 | 28.76 | -3.78% | |
| 29.84 | 30.12 | 28.24 | 29.89 | -0.27% | |
| 29.92 | 30.44 | 29.00 | 29.97 | +1.35% | |
| 31.10 | 31.10 | 29.26 | 29.57 | -4.24% | |
| 31.09 | 31.94 | 30.43 | 30.88 | -2.31% | |
| 31.36 | 31.87 | 30.55 | 31.61 | +0.13% | |
| 30.04 | 31.84 | 30.00 | 31.57 | +5.23% | |
| 30.33 | 31.02 | 29.93 | 30.00 | -0.79% | |
| 30.59 | 30.86 | 29.24 | 30.24 | -3.76% | |
| 32.73 | 33.00 | 30.52 | 31.42 | -5.39% | |
| 33.92 | 34.51 | 32.39 | 33.21 | -2.01% | |
| 32.02 | 34.08 | 32.02 | 33.89 | +7.69% | |
| 33.73 | 33.74 | 31.41 | 31.47 | -7.44% | |
| 35.34 | 35.49 | 33.85 | 34.00 | -3.93% | |
| 35.63 | 36.29 | 35.00 | 35.39 | -8.48% | |
| 39.25 | 39.73 | 38.13 | 38.67 | -2.18% | |
| 41.20 | 41.34 | 38.79 | 39.53 | -6.13% | |
| 41.58 | 42.54 | 40.30 | 42.11 | +3.34% | |
| 39.99 | 41.86 | 39.33 | 40.75 | +3.16% | |
| 40.77 | 41.38 | 39.33 | 39.50 | -4.31% | |
| 38.09 | 41.53 | 37.88 | 41.28 | +8.40% | |
| 36.05 | 38.43 | 36.05 | 38.08 | +6.85% | |
| 35.83 | 36.39 | 35.08 | 35.64 | -1.11% | |
| 37.74 | 38.05 | 35.18 | 36.04 | -4.15% | |
| 39.11 | 39.62 | 37.60 | 37.60 | -2.87% | |
| 37.55 | 39.54 | 37.52 | 38.71 | -1.73% | |
| 40.86 | 41.66 | 39.33 | 39.39 | -0.03% | |
| 39.70 | 40.06 | 37.81 | 39.40 | +1.13% | |
| 37.84 | 40.16 | 37.79 | 38.96 | +3.70% | |
| 37.45 | 38.76 | 37.01 | 37.57 | -1.44% | |
| 38.40 | 38.44 | 36.77 | 38.12 | +2.28% | |
| 41.93 | 41.93 | 36.26 | 37.27 | -8.72% | |
| 38.42 | 41.12 | 37.52 | 40.83 | +8.19% | |
| 37.37 | 38.69 | 36.84 | 37.74 | +0.11% | |
| 39.31 | 40.30 | 35.58 | 37.70 | -2.86% | |
| 39.40 | 39.46 | 38.26 | 38.81 | +1.25% | |
| 40.23 | 40.45 | 37.77 | 38.33 | -6.72% | |
| 39.42 | 41.53 | 39.05 | 41.09 | +2.09% | |
| 42.22 | 42.45 | 40.08 | 40.25 | -6.13% | |
| 42.64 | 43.79 | 41.50 | 42.88 | +0.99% | |
| 43.58 | 44.40 | 42.27 | 42.46 | -5.07% | |
| 47.03 | 47.10 | 43.16 | 44.73 | -8.11% | |
| 46.26 | 49.37 | 45.91 | 48.68 | +4.85% | |
| 46.51 | 47.04 | 45.50 | 46.43 | +3.66% | |
| 44.60 | 45.80 | 42.61 | 44.79 | +3.90% | |
| 41.50 | 43.66 | 40.94 | 43.11 | +4.66% | |
| 39.41 | 42.04 | 39.29 | 41.19 | +2.64% | |
| 39.27 | 40.35 | 38.73 | 40.13 | +2.98% | |
| 39.00 | 39.34 | 37.20 | 38.97 | -2.28% | |
| 39.08 | 42.19 | 38.75 | 39.88 | +5.31% | |
| 37.67 | 38.65 | 37.25 | 37.87 | -3.49% | |
| 38.96 | 39.66 | 37.40 | 39.24 | +2.45% | |
| 37.70 | 38.61 | 36.34 | 38.30 | +2.57% | |
| 37.10 | 37.60 | 35.55 | 37.34 | 0.00% | |
| 34.97 | 37.62 | 34.97 | 37.34 | +7.89% | |
| 34.24 | 34.92 | 33.15 | 34.61 | +1.05% | |
| 33.37 | 34.71 | 30.23 | 34.25 | +6.43% | |
| 30.54 | 32.70 | 30.23 | 32.18 | +5.47% | |
| 31.00 | 31.58 | 29.90 | 30.51 | -1.20% | |
| 30.76 | 31.42 | 30.30 | 30.88 | -0.16% | |
| 30.93 | 31.73 | 30.48 | 30.93 | +0.91% | |
| 29.12 | 30.65 | 28.98 | 30.65 | +5.33% | |
| 30.35 | 30.47 | 28.96 | 29.10 | -3.74% | |
| 30.49 | 30.57 | 29.46 | 30.23 | -2.58% | |
| 32.29 | 32.31 | 30.82 | 31.03 | -3.78% | |
| 33.32 | 33.47 | 32.17 | 32.25 | -1.86% | |
| 34.35 | 34.56 | 32.00 | 32.86 | -5.19% | |
| 34.31 | 34.94 | 33.51 | 34.66 | +2.48% | |
| 34.45 | 34.89 | 33.60 | 33.82 | -1.69% | |
| 35.42 | 35.48 | 33.53 | 34.40 | -2.30% | |
| 35.80 | 37.45 | 34.57 | 35.21 | -0.84% | |
| 34.70 | 35.89 | 34.26 | 35.51 | +2.45% | |
| 33.50 | 34.66 | 32.63 | 34.66 | +3.34% | |
| 32.75 | 34.38 | 32.39 | 33.54 | +7.12% | |
| 30.51 | 31.41 | 30.10 | 31.31 | +2.35% | |
| 30.51 | 31.17 | 30.31 | 30.59 | +0.39% | |
| 29.48 | 31.03 | 29.17 | 30.47 | +3.64% | |
| 29.68 | 30.73 | 28.67 | 29.40 | +2.83% | |
| 29.00 | 29.21 | 28.04 | 28.59 | -1.72% | |
| 28.37 | 30.00 | 27.51 | 29.09 | +6.91% | |
| 24.44 | 27.86 | 24.44 | 27.21 | +5.02% | |
| 25.97 | 26.76 | 25.83 | 25.91 | +2.33% | |
| 23.85 | 25.56 | 23.85 | 25.32 | +7.24% | |
| 24.52 | 24.66 | 23.23 | 23.61 | -4.88% | |
| 26.55 | 26.55 | 24.82 | 24.82 | -6.59% | |
| 27.40 | 27.80 | 26.57 | 26.57 | -4.46% | |
| 29.02 | 29.05 | 26.30 | 27.81 | -4.86% | |
| 32.09 | 32.09 | 28.31 | 29.23 | -10.39% | |
| 31.46 | 32.71 | 30.29 | 32.62 | +3.89% | |
| 32.62 | 33.75 | 31.03 | 31.40 | -4.09% | |
| 33.31 | 33.49 | 31.97 | 32.74 | -2.73% | |
| 31.84 | 33.66 | 31.63 | 33.66 | +5.58% | |
| 31.65 | 32.28 | 31.46 | 31.88 | +1.72% | |
| 30.62 | 31.53 | 30.35 | 31.34 | +4.50% | |
| 31.00 | 31.80 | 29.90 | 29.99 | -2.63% | |
| 32.00 | 32.26 | 30.44 | 30.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDA chart for longer ranges.