Dark

MDA
MDA Space Ltd.
stock NYSE

Market Open

Aug 11, 2026 12:30:58 PM EDT

34.20USD+2.334%(+0.78)301,397

34.27Bid 38.88Ask 4.61Spread

Pre-market

Aug 11, 2026 8:23:30 AM EDT

33.52USD+0.299%(+0.10)100

After-hours

Aug 10, 2026 4:10:30 PM EDT

33.41USD-0.030%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	33.0900	34.6300	33.0900	34.2000	+2.365%	301,397	0.000%
2026-08-10	34.8000	35.2300	33.4100	33.4100	-3.411%	2,567,419	+2.365%
2026-08-07	34.1800	35.1800	32.7600	34.5900	+0.963%	1,805,182	-1.127%
2026-08-06	34.0000	35.0200	33.2000	34.2600	+0.943%	1,001,211	-0.175%
2026-08-05	34.5700	34.8600	33.9100	33.9400	-0.963%	910,132	+0.766%
2026-08-04	33.3600	35.0600	33.1000	34.2700	+6.363%	2,113,611	-0.204%
2026-08-03	30.4700	32.2750	30.3400	32.2200	+6.512%	1,044,336	+6.145%
2026-07-31	30.8400	31.1200	29.6900	30.2500	-0.099%	983,135	+13.058%
2026-07-30	29.6300	30.4500	29.4400	30.2800	+5.285%	832,097	+12.946%
2026-07-29	29.5300	29.9600	28.5000	28.7600	-3.781%	1,428,005	+18.915%
2026-07-28	29.8400	30.1150	28.2400	29.8900	-0.267%	1,043,998	+14.420%
2026-07-27	29.9200	30.4400	29.0000	29.9700	+1.353%	889,624	+14.114%
2026-07-24	31.1000	31.1000	29.2600	29.5700	-4.242%	1,440,178	+15.658%
2026-07-23	31.0900	31.9400	30.4300	30.8800	-2.309%	1,086,359	+10.751%
2026-07-22	31.3600	31.8700	30.5500	31.6100	+0.127%	1,003,148	+8.194%
2026-07-21	30.0400	31.8400	30.0000	31.5700	+5.233%	1,300,573	+8.331%
2026-07-20	30.3300	31.0200	29.9300	30.0000	-0.794%	1,170,896	+14.000%
2026-07-17	30.5900	30.8600	29.2400	30.2400	-3.756%	2,882,337	+13.095%
2026-07-16	32.7300	33.0000	30.5200	31.4200	-5.390%	2,326,305	+8.848%
2026-07-15	33.9200	34.5100	32.3900	33.2100	-2.006%	2,166,130	+2.981%
2026-07-14	32.0200	34.0800	32.0200	33.8900	+7.690%	2,825,648	+0.915%
2026-07-13	33.7300	33.7400	31.4100	31.4700	-7.441%	3,548,356	+8.675%
2026-07-10	35.3400	35.4900	33.8500	34.0000	-3.928%	3,559,516	+0.588%
2026-07-09	35.6300	36.2900	35.0000	35.3900	-8.482%	8,492,892	-3.363%
2026-07-08	39.2500	39.7300	38.1274	38.6700	-2.176%	636,855	-11.559%
2026-07-07	41.2000	41.3400	38.7900	39.5300	-6.127%	731,690	-13.483%
2026-07-06	41.5800	42.5400	40.3000	42.1100	+3.337%	2,103,004	-18.784%
2026-07-02	39.9900	41.8600	39.3288	40.7500	+3.165%	1,297,028	-16.074%
2026-07-01	40.7700	41.3810	39.3300	39.5000	-4.312%	650,648	-13.418%
2026-06-30	38.0900	41.5250	37.8800	41.2800	+8.403%	1,163,162	-17.151%
2026-06-29	36.0500	38.4300	36.0500	38.0800	+6.846%	1,269,761	-10.189%
2026-06-26	35.8300	36.3900	35.0750	35.6400	-1.110%	1,052,851	-4.040%
2026-06-25	37.7400	38.0500	35.1800	36.0400	-4.149%	1,519,793	-5.105%
2026-06-24	39.1100	39.6150	37.6000	37.6000	-2.867%	1,635,724	-9.043%
2026-06-23	37.5500	39.5400	37.5200	38.7100	-1.726%	1,666,095	-11.651%
2026-06-22	40.8600	41.6600	39.3300	39.3900	-0.025%	1,598,876	-13.176%
2026-06-18	39.7000	40.0600	37.8100	39.4000	+1.129%	2,552,598	-13.198%
2026-06-17	37.8400	40.1600	37.7900	38.9600	+3.700%	2,482,667	-12.218%
2026-06-16	37.4500	38.7600	37.0100	37.5700	-1.443%	2,660,390	-8.970%
2026-06-15	38.4000	38.4400	36.7700	38.1200	+2.281%	1,465,244	-10.283%
2026-06-12	41.9300	41.9300	36.2600	37.2700	-8.719%	1,995,656	-8.237%
2026-06-11	38.4200	41.1200	37.5201	40.8300	+8.188%	1,851,441	-16.238%
2026-06-10	37.3700	38.6900	36.8400	37.7400	+0.106%	792,488	-9.380%
2026-06-09	39.3100	40.3000	35.5769	37.7000	-2.860%	1,342,079	-9.284%
2026-06-08	39.4000	39.4600	38.2600	38.8100	+1.252%	868,283	-11.878%
2026-06-05	40.2300	40.4500	37.7706	38.3300	-6.717%	1,378,709	-10.775%
2026-06-04	39.4200	41.5300	39.0501	41.0900	+2.087%	1,207,094	-16.768%
2026-06-03	42.2200	42.4505	40.0800	40.2500	-6.133%	944,465	-15.031%
2026-06-02	42.6400	43.7850	41.5000	42.8800	+0.989%	1,346,625	-20.243%
2026-06-01	43.5800	44.4000	42.2700	42.4600	-5.075%	1,060,322	-19.454%
2026-05-29	47.0300	47.1014	43.1600	44.7300	-8.114%	2,097,147	-23.541%
2026-05-28	46.2600	49.3700	45.9107	48.6800	+4.846%	1,768,144	-29.745%
2026-05-27	46.5100	47.0400	45.5000	46.4300	+3.662%	1,836,671	-26.341%
2026-05-26	44.6000	45.8000	42.6050	44.7900	+3.897%	2,452,350	-23.644%
2026-05-22	41.5000	43.6600	40.9400	43.1100	+4.661%	1,024,843	-20.668%
2026-05-21	39.4100	42.0400	39.2900	41.1900	+2.641%	783,490	-16.970%
2026-05-20	39.2700	40.3500	38.7300	40.1300	+2.977%	904,600	-14.777%
2026-05-19	39.0000	39.3400	37.2000	38.9700	-2.282%	921,420	-12.240%
2026-05-18	39.0800	42.1900	38.7500	39.8800	+5.308%	854,757	-14.243%
2026-05-15	37.6700	38.6500	37.2500	37.8700	-3.491%	569,874	-9.691%
2026-05-14	38.9600	39.6600	37.4001	39.2400	+2.454%	724,270	-12.844%
2026-05-13	37.7000	38.6100	36.3413	38.3000	+2.571%	703,365	-10.705%
2026-05-12	37.1000	37.6000	35.5500	37.3400	0.000%	615,698	-8.409%
2026-05-11	34.9700	37.6200	34.9700	37.3400	+7.888%	1,212,816	-8.409%
2026-05-08	34.2400	34.9200	33.1500	34.6100	+1.051%	562,581	-1.185%
2026-05-07	33.3700	34.7100	30.2300	34.2500	+6.433%	768,615	-0.146%
2026-05-06	30.5400	32.7000	30.2300	32.1800	+5.474%	594,012	+6.277%
2026-05-05	31.0000	31.5750	29.9000	30.5100	-1.198%	332,534	+12.094%
2026-05-04	30.7600	31.4200	30.3000	30.8800	-0.162%	584,022	+10.751%
2026-05-01	30.9300	31.7300	30.4800	30.9300	+0.914%	416,786	+10.572%
2026-04-30	29.1200	30.6500	28.9750	30.6500	+5.326%	428,882	+11.582%
2026-04-29	30.3500	30.4670	28.9550	29.1000	-3.738%	413,902	+17.526%
2026-04-28	30.4900	30.5650	29.4600	30.2300	-2.578%	542,162	+13.133%
2026-04-27	32.2900	32.3100	30.8200	31.0300	-3.783%	530,477	+10.216%
2026-04-24	33.3200	33.4700	32.1700	32.2500	-1.856%	397,617	+6.047%
2026-04-23	34.3500	34.5600	32.0000	32.8600	-5.193%	436,589	+4.078%
2026-04-22	34.3100	34.9400	33.5100	34.6600	+2.484%	719,480	-1.327%
2026-04-21	34.4500	34.8900	33.6000	33.8200	-1.686%	503,325	+1.124%
2026-04-20	35.4150	35.4790	33.5300	34.4000	-2.300%	811,285	-0.581%
2026-04-17	35.8000	37.4500	34.5700	35.2100	-0.845%	729,728	-2.869%
2026-04-16	34.7000	35.8900	34.2600	35.5100	+2.452%	984,220	-3.689%
2026-04-15	33.5000	34.6600	32.6284	34.6600	+3.339%	819,471	-1.327%
2026-04-14	32.7500	34.3800	32.3900	33.5400	+7.122%	1,390,118	+1.968%
2026-04-13	30.5100	31.4100	30.1000	31.3100	+2.354%	698,354	+9.230%
2026-04-10	30.5100	31.1700	30.3100	30.5900	+0.394%	532,565	+11.801%
2026-04-09	29.4800	31.0300	29.1700	30.4700	+3.639%	556,797	+12.242%
2026-04-08	29.6800	30.7300	28.6700	29.4000	+2.833%	662,620	+16.327%
2026-04-07	29.0000	29.2100	28.0400	28.5900	-1.719%	598,025	+19.622%
2026-04-06	28.3700	30.0000	27.5050	29.0900	+6.909%	1,776,922	+17.566%
2026-04-02	24.4400	27.8600	24.4400	27.2100	+5.017%	675,014	+25.689%
2026-04-01	25.9700	26.7600	25.8300	25.9100	+2.330%	1,036,184	+31.995%
2026-03-31	23.8500	25.5600	23.8500	25.3200	+7.243%	775,410	+35.071%
2026-03-30	24.5200	24.6600	23.2300	23.6100	-4.875%	1,014,837	+44.854%
2026-03-27	26.5500	26.5500	24.8200	24.8200	-6.586%	966,189	+37.792%
2026-03-26	27.4000	27.8000	26.5700	26.5700	-4.459%	429,368	+28.717%
2026-03-25	29.0150	29.0500	26.3027	27.8100	-4.858%	1,342,177	+22.977%
2026-03-24	32.0900	32.0900	28.3100	29.2300	-10.392%	907,460	+17.003%
2026-03-23	31.4600	32.7050	30.2900	32.6200	+3.885%	552,137	+4.844%
2026-03-20	32.6200	33.7500	31.0300	31.4000	-4.093%	623,096	+8.917%
2026-03-19	33.3050	33.4900	31.9650	32.7400	-2.733%	1,185,042	+4.459%
2026-03-18	31.8400	33.6600	31.6250	33.6600	+5.583%	1,153,647	+1.604%
2026-03-17	31.6500	32.2800	31.4600	31.8800	+1.723%	570,740	+7.277%
2026-03-16	30.6200	31.5300	30.3500	31.3400	+4.502%	1,067,739	+9.126%
2026-03-13	31.0000	31.8000	29.9000	29.9900	-2.630%	863,891	+14.038%
2026-03-12	32.0000	32.2600	30.4400	30.8000	-45.137%	2,311,997	+11.039%
2017-10-09	56.0700	56.7000	54.6000	56.1400	-0.196%	309,408	-39.081%
2017-10-06	55.4000	56.9600	54.3000	56.2500	+3.591%	671,147	-39.200%
2017-10-05	54.4500	55.6500	54.1600	54.3000	+1,264.322%	67,127	-37.017%
2004-01-29	3.9700	3.9900	3.9700	3.9800	0.000%	16,600	+759.296%
2004-01-28	3.9800	3.9800	3.9800	3.9800	0.000%	4,700	+759.296%
2004-01-27	3.9700	3.9800	3.9700	3.9800	+0.252%	3,100	+759.296%
2004-01-26	3.9700	3.9800	3.9700	3.9700	0.000%	10,100	+761.461%
2004-01-23	3.9800	3.9800	3.9700	3.9700	-0.251%	19,700	+761.461%
2004-01-22	3.9800	3.9900	3.9800	3.9800	+0.252%	18,600	+759.296%
2004-01-21	3.9700	3.9800	3.9700	3.9700	-0.501%	5,100	+761.461%
2004-01-20	3.9900	3.9900	3.9600	3.9900	+0.504%	10,200	+757.143%
2004-01-16	3.9700	3.9700	3.9700	3.9700	0.000%	1,200	+761.461%
2004-01-15	3.9700	3.9900	3.9700	3.9700	0.000%	7,100	+761.461%
2004-01-14	3.9900	3.9900	3.9600	3.9700	-0.251%	6,400	+761.461%
2004-01-13	3.9500	3.9800	3.9500	3.9800	+0.505%	3,400	+759.296%
2004-01-12	3.9900	3.9900	3.9600	3.9600	+0.253%	7,400	+763.636%
2004-01-09	3.9400	3.9700	3.9400	3.9500	-0.504%	3,800	+765.823%
2004-01-08	3.9600	3.9700	3.9600	3.9700	+0.506%	5,000	+761.461%
2004-01-07	3.9600	3.9600	3.9500	3.9500	-0.253%	21,800	+765.823%
2004-01-06	3.9400	3.9600	3.9400	3.9600	0.000%	16,100	+763.636%
2004-01-05	3.9500	3.9600	3.9400	3.9600	+0.253%	21,000	+763.636%
2004-01-02	3.9400	3.9500	3.9400	3.9500	+0.509%	11,400	+765.823%
2003-12-31	3.9300	3.9400	3.9300	3.9300	0.000%	18,800	+770.229%
2003-12-30	3.9100	3.9400	3.9100	3.9300	+0.512%	12,300	+770.229%
2003-12-29	3.8900	3.9100	3.8900	3.9100	+0.256%	13,500	+774.680%
2003-12-26	3.9000	3.9000	3.9000	3.9000	+0.257%	3,000	+776.923%
2003-12-24	3.8800	3.8900	3.8800	3.8900	+0.258%	2,200	+779.177%
2003-12-23	3.8800	3.8900	3.8800	3.8800	0.000%	4,900	+781.443%
2003-12-22	3.8800	3.8900	3.8700	3.8800	+0.258%	10,200	+781.443%
2003-12-19	3.8700	3.9000	3.8700	3.8700	-1.023%	13,300	+783.721%
2003-12-18	3.9000	3.9100	3.9000	3.9100	0.000%	1,500	+774.680%
2003-12-17	3.9100	3.9100	3.9100	3.9100	-0.509%	100	+774.680%
2003-12-16	3.9400	3.9400	3.9000	3.9300	+0.769%	13,200	+770.229%
2003-12-15	3.8800	3.9000	3.8700	3.9000	0.000%	16,600	+776.923%
2003-12-12	3.8700	3.9000	3.8600	3.9000	+0.257%	3,800	+776.923%
2003-12-11	3.8600	3.9000	3.8600	3.8900	+0.258%	13,600	+779.177%
2003-12-10	3.9200	3.9200	3.8600	3.8800	-1.020%	3,700	+781.443%
2003-12-09	3.9200	3.9300	3.9200	3.9200	0.000%	9,900	+772.449%
2003-12-08	3.9100	3.9300	3.9100	3.9200	+0.256%	3,900	+772.449%
2003-12-05	3.9100	3.9200	3.9100	3.9100	0.000%	3,300	+774.680%
2003-12-04	3.9200	3.9200	3.9100	3.9100	-0.509%	9,100	+774.680%
2003-12-03	3.9100	3.9300	3.9100	3.9300	0.000%	18,200	+770.229%
2003-12-02	3.9300	3.9300	3.9100	3.9300	0.000%	49,100	+770.229%
2003-12-01	3.9200	3.9500	3.9200	3.9300	-0.254%	8,800	+770.229%
2003-11-28	3.9400	3.9400	3.9400	3.9400	0.000%	200	+768.020%
2003-11-26	3.9100	3.9400	3.9100	3.9400	+0.254%	2,400	+768.020%
2003-11-25	3.9500	3.9500	3.9000	3.9300	+0.255%	9,000	+770.229%
2003-11-24	3.9000	3.9300	3.9000	3.9200	+0.513%	8,400	+772.449%
2003-11-21	3.9000	3.9200	3.8500	3.9000	+0.515%	29,700	+776.923%
2003-11-20	3.9000	3.9200	3.8800	3.8800	-0.257%	41,900	+781.443%
2003-11-19	3.9000	3.9000	3.8900	3.8900	0.000%	4,600	+779.177%
2003-11-18	3.9000	3.9000	3.8800	3.8900	+0.258%	12,800	+779.177%
2003-11-17	3.9000	3.9000	3.8800	3.8800	-0.257%	1,600	+781.443%
2003-11-14	3.8800	3.9000	3.8800	3.8900	0.000%	20,400	+779.177%
2003-11-13	3.8800	3.8900	3.8800	3.8900	0.000%	9,200	+779.177%
2003-11-12	3.8800	3.9000	3.8800	3.8900	+0.258%	33,700	+779.177%
2003-11-11	3.8700	3.8900	3.8700	3.8800	+0.779%	7,900	+781.443%
2003-11-10	3.8800	3.9000	3.8500	3.8500	-0.773%	26,600	+788.312%
2003-11-07	3.8600	3.9000	3.8600	3.8800	0.000%	41,600	+781.443%
2003-11-06	3.8700	3.8900	3.8700	3.8800	0.000%	13,000	+781.443%
2003-11-05	3.8700	3.8900	3.8700	3.8800	+0.258%	101,100	+781.443%
2003-11-04	3.9000	3.9300	3.8700	3.8700	-1.527%	763,036	+783.721%
2003-11-03	3.8800	4.0000	3.8600	3.9300	+73.128%	978,517	+770.229%
2003-10-31	2.4000	2.4000	2.2600	2.2700	-4.219%	6,400	+1,406.608%
2003-10-30	2.3500	2.3700	2.3500	2.3700	+2.597%	3,200	+1,343.038%
2003-10-29	2.2900	2.3500	2.2800	2.3100	+0.435%	2,500	+1,380.519%
2003-10-28	2.3300	2.3800	2.2400	2.3000	-2.128%	19,500	+1,386.957%
2003-10-27	2.1500	2.4000	2.1500	2.3500	+5.856%	7,700	+1,355.319%
2003-10-24	2.2100	2.3000	2.2100	2.2200	+0.452%	3,400	+1,440.541%
2003-10-23	2.2000	2.2900	2.2000	2.2100	0.000%	5,800	+1,447.511%
2003-10-22	2.2000	2.2300	2.2000	2.2100	-0.450%	4,500	+1,447.511%
2003-10-21	2.1300	2.3400	2.1300	2.2200	+0.909%	10,300	+1,440.541%
2003-10-20	2.2000	2.2100	2.2000	2.2000	-3.930%	1,600	+1,454.545%
2003-10-17	2.2900	2.2900	2.2900	2.2900	-0.435%	5,300	+1,393.450%
2003-10-15	2.3500	2.3900	2.2700	2.3000	+2.222%	7,300	+1,386.957%
2003-10-14	2.2300	2.3600	2.2300	2.2500	+0.897%	16,300	+1,420.000%
2003-10-13	2.2200	2.2700	2.2200	2.2300	+0.450%	2,200	+1,433.632%
2003-10-10	2.2200	2.2200	2.2200	2.2200	-0.448%	1,000	+1,440.541%
2003-10-09	2.2500	2.2500	2.2300	2.2300	+0.450%	3,300	+1,433.632%
2003-10-07	2.2200	2.2200	2.2200	2.2200	+0.909%	600	+1,440.541%
2003-10-06	2.3000	2.3000	2.2000	2.2000	-2.222%	2,400	+1,454.545%
2003-10-03	2.2500	2.3500	2.2000	2.2500	+4.167%	10,300	+1,420.000%
2003-10-02	2.1000	2.2000	2.1000	2.1600	-1.818%	10,100	+1,483.333%
2003-10-01	2.1900	2.2900	2.1600	2.2000	+3.774%	3,900	+1,454.545%
2003-09-30	2.0700	2.2000	2.0500	2.1200	+0.952%	4,500	+1,513.208%
2003-09-29	2.1200	2.1600	2.0200	2.1000	-3.226%	9,400	+1,528.571%
2003-09-26	2.3900	2.3900	2.0400	2.1700	-5.652%	30,900	+1,476.037%
2003-09-25	2.3000	2.3500	2.3000	2.3000	0.000%	2,800	+1,386.957%
2003-09-24	2.3000	2.3000	2.3000	2.3000	-2.954%	1,000	+1,386.957%
2003-09-23	2.3100	2.3700	2.3100	2.3700	0.000%	4,300	+1,343.038%
2003-09-22	2.3600	2.3700	2.3600	2.3700	+0.851%	2,100	+1,343.038%
2003-09-19	2.3200	2.3500	2.2700	2.3500	-0.424%	6,600	+1,355.319%
2003-09-18	2.3500	2.3700	2.3200	2.3600	+0.426%	3,100	+1,349.153%
2003-09-17	2.4000	2.4000	2.3100	2.3500	+1.732%	4,100	+1,355.319%
2003-09-16	2.3400	2.3400	2.3100	2.3100	-0.431%	3,800	+1,380.519%
2003-09-15	2.2500	2.3500	2.2500	2.3200	+3.111%	5,900	+1,374.138%
2003-09-12	2.2300	2.3500	2.2300	2.2500	0.000%	21,000	+1,420.000%
2003-09-11	2.2300	2.3000	2.2100	2.2500	+2.273%	5,300	+1,420.000%
2003-09-10	2.2000	2.2600	2.1600	2.2000	0.000%	3,900	+1,454.545%

.dark-mode .RQdJzK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQdJzK{ color: #333333; background-color: white; border: 2px solid #333333; }MDAMDA Space Ltd.stock NYSE

MDA
MDA Space Ltd.
stock NYSE