Get the Stockscreener App
17.72
5.89%
-1.11
MDA Stock (MDALF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $18.61 | $17.70 | $0.905 | 32,254.0 | -5.89% |
| Dec 10, 2025 | $18.94 | $18.47 | $0.47 | 233,535.0 | +2.62% |
| Dec 09, 2025 | $19.06 | $18.24 | $0.82 | 143,230.0 | +3.73% |
| Dec 08, 2025 | $18.20 | $17.59 | $0.619 | 47,275.0 | -1.48% |
| Dec 05, 2025 | $17.95 | $17.50 | $0.45 | 87,881.0 | -1.70% |
| Dec 04, 2025 | $18.40 | $17.10 | $1.30 | 101,114.0 | +10.57% |
| Dec 03, 2025 | $16.90 | $16.36 | $0.545 | 54,086.0 | -0.05% |
| Dec 02, 2025 | $16.64 | $16.38 | $0.264 | 9,494.0 | -0.45% |
| Dec 01, 2025 | $17.16 | $16.58 | $0.5803 | 22,713.0 | -3.81% |
| Nov 28, 2025 | $17.26 | $17.04 | $0.22 | 11,639.0 | +1.78% |
| Nov 26, 2025 | $17.04 | $16.67 | $0.37 | 95,406.0 | +1.47% |
| Nov 25, 2025 | $16.71 | $16.35 | $0.358 | 46,017.0 | +0.74% |
| Nov 24, 2025 | $16.64 | $16.10 | $0.5399 | 158,462.0 | +2.85% |
| Nov 21, 2025 | $16.17 | $15.80 | $0.368 | 89,718.0 | -1.04% |
| Nov 20, 2025 | $16.74 | $16.25 | $0.487 | 150,433.0 | +0.37% |
| Nov 19, 2025 | $16.53 | $15.56 | $0.968 | 117,156.0 | +4.64% |
| Nov 18, 2025 | $15.58 | $15.00 | $0.582 | 64,849.0 | +2.24% |
MDA Stock (MDALF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MDA stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDALF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MDA stock price history provides a foundation for understanding how the company's stock has evolved over time.
MDA Stock (MDALF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.06 | $16.36 | $2.70 | 731,582.0 | +2.67% |
| Nov, 2025 | $20.15 | $15.00 | $5.15 | 2,023,980.0 | -11.66% |
| Oct, 2025 | $27.50 | $19.00 | $8.50 | 1,600,567.0 | -21.39% |
| Sep, 2025 | $33.00 | $22.12 | $10.88 | 5,071,706.0 | -22.82% |
| Aug, 2025 | $35.35 | $30.25 | $5.10 | 3,114,041.0 | +14.73% |
| Jul, 2025 | $32.90 | $25.30 | $7.60 | 985,837.0 | +8.62% |
| Jun, 2025 | $26.52 | $20.14 | $6.38 | 590,844.0 | +25.82% |
| May, 2025 | $21.10 | $15.96 | $5.14 | 527,390.0 | +5.23% |
| Apr, 2025 | $19.52 | $15.61 | $3.91 | 578,197.0 | +1.30% |
| Mar, 2025 | $20.54 | $12.92 | $7.62 | 1,154,446.0 | +20.29% |
| Feb, 2025 | $18.08 | $14.00 | $4.08 | 847,618.0 | +0.95% |
| Jan, 2025 | $20.84 | $14.00 | $6.84 | 711,839.0 | -22.62% |
MDA Stock (MDALF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.02 | $18.98 | $3.04 | 546,122.0 | +6.76% |
| Nov, 2024 | $20.06 | $15.55 | $4.51 | 611,722.0 | +25.67% |
| Oct, 2024 | $16.85 | $12.79 | $4.07 | 365,835.0 | +21.90% |
| Sep, 2024 | $12.88 | $10.84 | $2.04 | 502,996.0 | +6.20% |
| Aug, 2024 | $12.27 | $8.61 | $3.66 | 303,039.0 | +23.50% |
| Jul, 2024 | $10.05 | $9.16 | $0.89 | 144,061.0 | -5.17% |
| Jun, 2024 | $10.05 | $8.49 | $1.56 | 241,253.0 | +17.27% |
| May, 2024 | $10.96 | $8.57 | $2.39 | 431,496.0 | -18.77% |
| Apr, 2024 | $10.87 | $10.25 | $0.62 | 112,100.0 | -1.77% |
| Mar, 2024 | $11.10 | $10.21 | $0.89 | 199,885.0 | +0.09% |
| Feb, 2024 | $10.88 | $8.34 | $2.54 | 225,868.0 | +28.50% |
| Jan, 2024 | $8.56 | $7.77 | $0.79 | 81,105.0 | -4.24% |
MDA Stock (MDALF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.05 | $8.20 | $0.8472 | 180,552.0 | +5.70% |
| Nov, 2023 | $9.02 | $7.93 | $1.09 | 118,608.0 | +1.25% |
| Oct, 2023 | $9.16 | $8.15 | $1.01 | 88,465.0 | -4.03% |
| Sep, 2023 | $8.87 | $7.75 | $1.12 | 103,796.0 | +12.45% |
| Aug, 2023 | $8.28 | $6.28 | $2.00 | 96,898.0 | +22.42% |
| Jul, 2023 | $6.17 | $6.00 | $0.1672 | 552.0 | +2.79% |
| Jun, 2023 | $6.18 | $6.00 | $0.18 | 2,006.0 | -1.64% |
| May, 2023 | $6.20 | $4.60 | $1.60 | 21,316.0 | +23.98% |
| Apr, 2023 | $5.20 | $4.74 | $0.4571 | 24,261.0 | -4.47% |
| Mar, 2023 | $5.93 | $5.00 | $0.9321 | 6,710.0 | -12.56% |
| Feb, 2023 | $5.98 | $4.85 | $1.13 | 18,779.0 | +17.97% |
| Jan, 2023 | $5.05 | $4.56 | $0.49 | 38,067.0 | +9.65% |
0.05%
8.26%
Cap:
|
Volume (24h):