MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDA — MDA Space Ltd.
NYSEMDA Space Ltd.
$30.25
+0.75(+2.54%)
- O
- 30.01
- H
- 30.62
- L
- 29.72
- V
- 787.21K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.25
Period Return-1.79%
Period High$49.37
Period Low$23.23
Avg Daily Volume1.23M
Total Trading Days144
MDA — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.01 | $30.62 | $29.72 | $30.25 | +$0.75 | +2.54% | 787,211 | $30.14 | $29.72 $30.62 |
| Oct 5, 2026 | $29.64 | $29.70 | $29.15 | $29.50 | $-0.39 | -1.30% | 729,570 | $29.45 | $29.15 $29.70 |
| Oct 2, 2026 | $29.32 | $30.42 | $29.16 | $29.89 | +$0.92 | +3.18% | 910,298 | $29.79 | $29.16 $30.42 |
| Oct 1, 2026 | $29.59 | $29.84 | $28.60 | $28.97 | $-0.66 | -2.23% | 1,131,384 | $29.11 | $28.60 $29.84 |
| Sep 30, 2026 | $29.60 | $30.50 | $29.40 | $29.63 | $-0.01 | -0.03% | 1,287,620 | $29.88 | $29.40 $30.50 |
| Sep 29, 2026 | $31.27 | $31.49 | $29.62 | $29.64 | $-1.41 | -4.54% | 2,315,909 | $29.88 | $29.62 $31.49 |
| Sep 28, 2026 | $30.98 | $31.85 | $30.81 | $31.05 | $-0.44 | -1.40% | 1,214,504 | $31.17 | $30.81 $31.85 |
| Sep 25, 2026 | $31.50 | $32.23 | $31.17 | $31.49 | +$0.01 | +0.03% | 1,491,760 | $31.69 | $31.17 $32.23 |
| Sep 24, 2026 | $31.10 | $32.16 | $30.72 | $31.48 | $-0.11 | -0.35% | 982,487 | $31.48 | $30.72 $32.16 |
| Sep 23, 2026 | $31.51 | $31.89 | $31.00 | $31.59 | +$0.26 | +0.83% | 1,045,664 | $31.52 | $31.00 $31.89 |
| Sep 22, 2026 | $32.07 | $32.30 | $31.05 | $31.33 | $-0.46 | -1.45% | 1,708,265 | $31.38 | $31.05 $32.30 |
| Sep 21, 2026 | $31.01 | $32.28 | $30.93 | $31.79 | +$1.72 | +5.72% | 1,659,376 | $31.75 | $30.93 $32.28 |
| Sep 18, 2026 | $30.46 | $30.67 | $29.15 | $30.07 | $-0.34 | -1.12% | 1,589,437 | $29.86 | $29.15 $30.67 |
| Sep 17, 2026 | $30.07 | $30.80 | $29.95 | $30.41 | +$1.32 | +4.54% | 922,547 | $30.41 | $29.95 $30.80 |
| Sep 16, 2026 | $29.33 | $30.00 | $28.72 | $29.09 | +$0.14 | +0.48% | 1,224,409 | $29.16 | $28.72 $30.00 |
| Sep 15, 2026 | $28.91 | $29.90 | $28.60 | $28.95 | +$0.10 | +0.35% | 750,938 | $29.19 | $28.60 $29.90 |
| Sep 14, 2026 | $28.34 | $29.13 | $28.19 | $28.85 | $-0.12 | -0.41% | 566,032 | $28.78 | $28.19 $29.13 |
| Sep 11, 2026 | $29.13 | $29.22 | $28.26 | $28.97 | +$0.09 | +0.31% | 1,262,826 | $28.88 | $28.26 $29.22 |
| Sep 10, 2026 | $28.75 | $30.36 | $28.67 | $28.88 | +$0.07 | +0.24% | 2,071,512 | $29.23 | $28.67 $30.36 |
| Sep 9, 2026 | $29.97 | $30.54 | $28.70 | $28.81 | $-1.33 | -4.41% | 1,150,719 | $29.03 | $28.70 $30.54 |
| Sep 8, 2026 | $29.68 | $30.39 | $29.39 | $30.14 | +$0.62 | +2.10% | 1,810,017 | $30.10 | $29.39 $30.39 |
| Sep 4, 2026 | $29.30 | $29.80 | $28.88 | $29.52 | +$0.46 | +1.58% | 1,038,978 | $29.44 | $28.88 $29.80 |
| Sep 3, 2026 | $28.34 | $29.23 | $28.14 | $29.06 | +$1.04 | +3.71% | 1,318,899 | $28.83 | $28.14 $29.23 |
| Sep 2, 2026 | $28.50 | $28.66 | $27.57 | $28.02 | $-0.35 | -1.23% | 847,982 | $28.02 | $27.57 $28.66 |
| Sep 1, 2026 | $28.37 | $28.81 | $28.04 | $28.37 | $-0.52 | -1.80% | 1,461,962 | $28.39 | $28.04 $28.81 |
| Aug 31, 2026 | $28.84 | $29.03 | $28.62 | $28.89 | +$0.01 | +0.03% | 1,583,604 | $28.86 | $28.62 $29.03 |
| Aug 28, 2026 | $30.30 | $30.50 | $28.75 | $28.88 | $-1.48 | -4.87% | 949,018 | $29.09 | $28.75 $30.50 |
| Aug 27, 2026 | $30.01 | $30.45 | $29.67 | $30.36 | +$0.78 | +2.64% | 632,079 | $30.22 | $29.67 $30.45 |
| Aug 26, 2026 | $29.59 | $30.58 | $29.33 | $29.58 | +$0.12 | +0.41% | 645,393 | $29.84 | $29.33 $30.58 |
| Aug 25, 2026 | $30.60 | $30.60 | $29.15 | $29.46 | $-0.23 | -0.77% | 2,783,024 | $29.46 | $29.15 $30.60 |