32.20
price down icon0.26%   -0.085
 
loading

MDA Stock (MDALF) Price History

Date High Low High - Low Volume % Change
Aug 29, 2025 $32.41 $32.17 $0.236 5,157.0 -1.29%
Aug 28, 2025 $32.76 $32.26 $0.50 43,060.0 -0.78%
Aug 27, 2025 $32.91 $32.62 $0.293 767,695.0 +0.05%
Aug 26, 2025 $34.12 $32.80 $1.32 40,756.0 +2.85%
Aug 25, 2025 $32.39 $31.95 $0.442 60,109.0 -0.25%
Aug 22, 2025 $32.47 $32.03 $0.4425 49,023.0 +0.00%
Aug 21, 2025 $32.38 $32.00 $0.3797 35,057.0 +1.04%
Aug 20, 2025 $32.13 $31.23 $0.90 33,183.0 -1.83%
Aug 19, 2025 $33.29 $32.12 $1.16 69,584.0 -3.31%
Aug 18, 2025 $33.39 $32.24 $1.15 111,244.0 +8.00%
Aug 14, 2025 $31.21 $30.92 $0.286 549,947.0 -2.03%
Aug 13, 2025 $31.56 $31.27 $0.29 52,921.0 +0.66%
Aug 12, 2025 $31.36 $30.65 $0.705 37,617.0 +3.21%
Aug 11, 2025 $30.90 $30.25 $0.6465 38,312.0 -0.94%
Aug 08, 2025 $31.91 $30.66 $1.25 46,064.0 -5.26%
Aug 07, 2025 $34.21 $32.33 $1.88 26,338.0 -3.21%
Aug 06, 2025 $35.35 $32.46 $2.89 34,067.0 +3.29%
Aug 05, 2025 $34.60 $32.26 $2.34 58,977.0 -4.69%
Aug 04, 2025 $34.05 $33.54 $0.508 9,339.0 +1.87%
Aug 01, 2025 $33.35 $30.46 $2.89 112,218.0 +18.81%

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 $35.35 $30.25 $5.10 2,194,123.0 +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%
$20.63
price up icon 0.15%
$2.6738
price up icon 1.67%
$0.3075
price up icon 4.24%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
Cap:     |  Volume (24h):