Get the Stockscreener App
33.35
18.81%
5.2799
After Hours:
33.16
-0.19
-0.57%
MDA Stock (MDALF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $33.35 | $30.46 | $2.89 | 30,512.0 | +18.81% |
| Jul 31, 2025 | $28.51 | $27.89 | $0.619 | 39,770.0 | -1.94% |
| Jul 30, 2025 | $28.77 | $28.34 | $0.43 | 15,905.0 | -0.67% |
| Jul 29, 2025 | $29.39 | $28.17 | $1.22 | 53,997.0 | +0.52% |
| Jul 28, 2025 | $30.35 | $28.67 | $1.68 | 42,363.0 | -4.18% |
| Jul 25, 2025 | $30.00 | $29.57 | $0.43 | 60,005.0 | +0.13% |
| Jul 24, 2025 | $29.95 | $29.48 | $0.475 | 26,475.0 | -1.45% |
| Jul 23, 2025 | $31.04 | $30.32 | $0.72 | 46,869.0 | -0.59% |
| Jul 22, 2025 | $31.78 | $30.32 | $1.46 | 93,232.0 | -4.37% |
| Jul 21, 2025 | $32.90 | $31.68 | $1.22 | 34,899.0 | +0.93% |
| Jul 18, 2025 | $32.05 | $30.61 | $1.44 | 58,478.0 | +4.46% |
| Jul 17, 2025 | $30.55 | $29.73 | $0.825 | 17,159.0 | +2.23% |
| Jul 16, 2025 | $29.62 | $28.85 | $0.77 | 8,971.0 | +2.85% |
| Jul 15, 2025 | $28.80 | $28.40 | $0.40 | 47,450.0 | +1.09% |
| Jul 14, 2025 | $29.00 | $28.46 | $0.5405 | 76,156.0 | -0.07% |
| Jul 11, 2025 | $29.00 | $28.48 | $0.52 | 23,648.0 | -1.91% |
| Jul 10, 2025 | $29.22 | $28.58 | $0.64 | 33,840.0 | +1.63% |
| Jul 09, 2025 | $28.58 | $28.10 | $0.479 | 44,750.0 | +1.93% |
| Jul 08, 2025 | $28.17 | $27.39 | $0.78 | 9,840.0 | +2.00% |
| Jul 07, 2025 | $28.03 | $27.28 | $0.7499 | 67,444.0 | +2.88% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $33.35 | $30.46 | $2.89 | 112,218.0 | +0.00% |
| Jul, 2025 | $33.35 | $25.30 | $8.05 | 1,016,349.0 | +29.05% |
| 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% |
3.42%
5.71%
Cap:
|
Volume (24h):