Find a quote
MDA SPACE LTD
34.45 Down -9.56 (-27.75 %)
Delayed : 2025/09/08 10:28:28
- Previous close $44.01
- Opening $37.90
- Today High $37.95
- Today Low $34.39
- Price Bid $34.44
- Price Ask $34.44
- 52 Weeks High $48.31
- 52 Weeks Low $14.65
- Size Bid 2
- Size Ask 28
- Volume 928,204
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:28 AM | $34.53 | Up $0.10 | $34.56 | $34.40 | 12,200 |
| 10:27 AM | $34.43 | Down $ -0.02 | $34.51 | $34.39 | 7,700 |
| 10:26 AM | $34.45 | Down $ -0.10 | $34.55 | $34.40 | 10,000 |
| 10:25 AM | $34.55 | Down $ -0.32 | $34.86 | $34.46 | 32,800 |
| 10:24 AM | $34.87 | Down $ -0.03 | $34.92 | $34.84 | 1,500 |
| 10:23 AM | $34.90 | Up $0.14 | $34.93 | $34.72 | 3,800 |
| 10:22 AM | $34.76 | Up $0.05 | $34.84 | $34.65 | 5,900 |
| 10:21 AM | $34.71 | Up $0.01 | $34.76 | $34.65 | 9,500 |
| 10:20 AM | $34.70 | Up $0.02 | $34.72 | $34.65 | 9,700 |
| 10:19 AM | $34.68 | Down $ -0.03 | $34.75 | $34.59 | 17,600 |
| 10:18 AM | $34.71 | Down $ -0.02 | $34.77 | $34.57 | 8,100 |
| 10:17 AM | $34.73 | Up $0.07 | $34.84 | $34.69 | 7,100 |
| 10:16 AM | $34.66 | Down $ -0.31 | $35.03 | $34.66 | 9,900 |
| 10:15 AM | $34.97 | Up $0.16 | $35.02 | $34.82 | 13,500 |
| 10:14 AM | $34.81 | Down $ -0.11 | $34.96 | $34.71 | 12,100 |
| 10:13 AM | $34.92 | Down $ -0.26 | $35.15 | $34.92 | 24,600 |
| 10:12 AM | $35.18 | Down $ -0.13 | $35.33 | $35.15 | 13,300 |
| 10:11 AM | $35.31 | Up $0.01 | $35.36 | $35.24 | 8,700 |
| 10:10 AM | $35.30 | Up $0.01 | $35.36 | $35.29 | 3,400 |
| 10:09 AM | $35.29 | Up $0.01 | $35.34 | $35.22 | 8,900 |
| 10:08 AM | $35.28 | Down $ -0.12 | $35.45 | $35.25 | 12,300 |
| 10:07 AM | $35.40 | Up $0.13 | $35.45 | $35.22 | 8,800 |
| 10:06 AM | $35.27 | Down $ -0.06 | $35.50 | $35.23 | 22,300 |
| 10:05 AM | $35.33 | Up $0.14 | $35.33 | $35.01 | 24,300 |
| 10:04 AM | $35.19 | Up $0.02 | $35.25 | $35.08 | 20,400 |
| 10:03 AM | $35.17 | Up $0.00 | $35.25 | $35.09 | 14,400 |
| 10:02 AM | $35.17 | Down $ -0.36 | $35.52 | $35.17 | 36,000 |
| 10:01 AM | $35.53 | Down $ -0.04 | $35.64 | $35.51 | 4,800 |
| 10:00 AM | $35.57 | Down $ -0.10 | $35.66 | $35.50 | 10,800 |
| 09:59 AM | $35.67 | Down $ -0.16 | $35.81 | $35.66 | 6,600 |
| 09:58 AM | $35.84 | Up $0.01 | $35.86 | $35.70 | 6,600 |
| 09:57 AM | $35.83 | Down $ -0.20 | $36.07 | $35.80 | 8,100 |
| 09:56 AM | $36.03 | Down $ -0.04 | $36.08 | $35.90 | 10,000 |
| 09:55 AM | $36.07 | Down $ -0.01 | $36.11 | $36.00 | 9,700 |
| 09:54 AM | $36.08 | Down $ -0.10 | $36.25 | $36.08 | 3,900 |
| 09:53 AM | $36.18 | Up $0.12 | $36.18 | $35.85 | 12,300 |
| 09:52 AM | $36.06 | Down $ -0.02 | $36.20 | $36.00 | 11,000 |
| 09:51 AM | $36.08 | Down $ -0.07 | $36.27 | $36.07 | 20,900 |
| 09:50 AM | $36.15 | Down $ -0.08 | $36.31 | $36.07 | 4,400 |
| 09:49 AM | $36.23 | Up $0.22 | $36.40 | $36.00 | 13,500 |
| 09:48 AM | $36.01 | Up $0.01 | $36.07 | $35.94 | 10,200 |
| 09:47 AM | $36.00 | Down $ -0.30 | $36.26 | $35.97 | 7,300 |
| 09:46 AM | $36.30 | Down $ -0.23 | $36.50 | $36.30 | 13,400 |
| 09:45 AM | $36.53 | Up $0.15 | $36.72 | $36.42 | 10,300 |
| 09:44 AM | $36.38 | Up $0.04 | $36.46 | $36.23 | 13,200 |
| 09:43 AM | $36.34 | Up $0.02 | $36.45 | $36.20 | 10,200 |
| 09:42 AM | $36.32 | Down $ -0.02 | $36.48 | $36.14 | 10,400 |
| 09:41 AM | $36.34 | Up $0.59 | $36.34 | $35.42 | 25,200 |
| 09:40 AM | $35.75 | Down $ -0.25 | $35.95 | $35.67 | 20,700 |
| 09:39 AM | $36.00 | Down $ -0.15 | $36.33 | $35.86 | 25,900 |
| 09:38 AM | $36.15 | Down $ -0.83 | $36.96 | $36.13 | 18,200 |
| 09:37 AM | $36.98 | Up $0.20 | $37.05 | $36.79 | 6,200 |
| 09:36 AM | $36.79 | Down $ -0.46 | $37.32 | $36.60 | 15,000 |
| 09:35 AM | $37.24 | Up $0.24 | $37.26 | $36.83 | 14,600 |
| 09:34 AM | $37.00 | Down $ -0.14 | $37.40 | $36.89 | 16,200 |
| 09:33 AM | $37.14 | Up $0.36 | $37.35 | $36.87 | 12,000 |
| 09:32 AM | $36.79 | Up $0.17 | $37.05 | $36.65 | 20,800 |
| 09:31 AM | $36.61 | Up $0.60 | $36.77 | $35.59 | 27,700 |
| 09:30 AM | $36.01 | Down $ -8.00 | $37.95 | $36.01 | 154,300 |
| Previous close | $44.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $44.01 | $43.97 | $44.27 | $43.71 | 209,300 |
| 04/09/2025 | $44.21 | $44.03 | $44.35 | $43.89 | 193,600 |
| 03/09/2025 | $43.87 | $44.16 | $44.37 | $43.59 | 240,500 |
| 02/09/2025 | $43.81 | $43.12 | $43.84 | $43.05 | 234,900 |
| 29/08/2025 | $44.41 | $44.38 | $44.65 | $44.01 | 175,900 |
| 28/08/2025 | $44.98 | $44.89 | $45.19 | $44.62 | 272,900 |
| 27/08/2025 | $45.49 | $45.10 | $45.70 | $45.02 | 1,023,900 |
| 26/08/2025 | $45.51 | $46.05 | $46.35 | $45.14 | 421,300 |
| 25/08/2025 | $44.01 | $44.79 | $44.79 | $43.98 | 287,000 |
| 22/08/2025 | $44.20 | $44.55 | $44.67 | $44.17 | 270,900 |
| 21/08/2025 | $44.36 | $44.79 | $44.93 | $44.33 | 402,500 |
| 20/08/2025 | $43.90 | $43.41 | $44.08 | $43.35 | 366,100 |
| 19/08/2025 | $44.76 | $45.90 | $45.91 | $44.50 | 528,300 |
| 18/08/2025 | $46.36 | $45.51 | $46.63 | $45.50 | 635,500 |
| 15/08/2025 | $45.09 | $44.43 | $45.42 | $44.39 | 455,800 |
| 14/08/2025 | $42.98 | $42.78 | $43.20 | $42.69 | 761,000 |
| 13/08/2025 | $43.51 | $43.41 | $43.63 | $42.97 | 255,100 |
| 12/08/2025 | $43.27 | $43.39 | $43.48 | $42.97 | 253,000 |
| 11/08/2025 | $42.07 | $42.03 | $42.08 | $41.62 | 254,400 |
| 08/08/2025 | $42.09 | $43.02 | $43.16 | $42.00 | 394,600 |
| 07/08/2025 | $44.46 | $46.02 | $46.09 | $44.41 | 409,500 |
| 06/08/2025 | $46.18 | $44.81 | $46.21 | $44.64 | 438,300 |
| 05/08/2025 | $44.55 | $45.11 | $45.38 | $44.40 | 487,900 |
| 01/08/2025 | $45.93 | $44.92 | $46.00 | $44.48 | 517,800 |
| 31/07/2025 | $38.80 | $39.04 | $39.04 | $38.43 | 280,700 |
| 30/07/2025 | $39.78 | $39.40 | $39.86 | $39.21 | 196,500 |
| 29/07/2025 | $39.74 | $38.96 | $39.90 | $38.77 | 271,700 |
| 28/07/2025 | $39.84 | $40.11 | $40.24 | $39.33 | 325,900 |
| 25/07/2025 | $41.04 | $40.61 | $41.19 | $40.53 | 205,700 |
| 24/07/2025 | $40.64 | $40.55 | $40.84 | $40.11 | 236,500 |
Graphs are not available, please refer to the detailed table