Get the Stockscreener App
21.10
0.66%
-0.1393
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History
The historical daily chart and data for First Trust Indxx Medical Devices Etf stock (MDEV), show that the latest closing stock price as of December 12, 2025, is $21.10.
- First Trust Indxx Medical Devices Etf all-time high stock price is $22.44, occurred on January 30, 2025.
- The lowest First Trust Indxx Medical Devices Etf stock price recorded was $16.37 on October 30, 2023. Since then, First Trust Indxx Medical Devices Etf's stock price has risen over 28.89% to $21.10 now.
- The 52-week high stock price for MDEV is $22.44, representing a 6.34% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for MDEV is $17.79, indicating a -15.68% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MDEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $21.10 | $21.10 | $0.00 | 29.00 | -0.66% |
| Dec 11, 2025 | $21.24 | $21.24 | $0.00 | 32.00 | +0.16% |
| Dec 10, 2025 | $21.20 | $21.20 | $0.00 | 64.00 | +1.32% |
| Dec 09, 2025 | $21.05 | $20.93 | $0.1222 | 699.0 | -0.25% |
| Dec 08, 2025 | $20.98 | $20.98 | $0.00 | 129.0 | -1.36% |
| Dec 05, 2025 | $21.27 | $21.27 | $0.00 | 95.00 | +0.56% |
| Dec 04, 2025 | $21.15 | $21.15 | $0.00 | 35.00 | -0.07% |
| Dec 03, 2025 | $21.17 | $21.17 | $0.00 | 30.00 | +0.23% |
| Dec 02, 2025 | $21.17 | $21.12 | $0.0533 | 514.0 | -0.39% |
| Dec 01, 2025 | $21.28 | $21.20 | $0.0799 | 214.0 | -0.80% |
| Nov 28, 2025 | $21.42 | $21.37 | $0.0493 | 1,467.0 | -0.38% |
| Nov 26, 2025 | $21.45 | $21.45 | $0.00 | 0.00 | -0.21% |
| Nov 25, 2025 | $21.50 | $21.16 | $0.3362 | 2,388.0 | +1.75% |
| Nov 24, 2025 | $21.13 | $21.07 | $0.0557 | 346.0 | +0.95% |
| Nov 21, 2025 | $20.96 | $20.67 | $0.29 | 301.0 | +2.95% |
| Nov 20, 2025 | $20.41 | $20.33 | $0.0823 | 269.0 | -0.52% |
| Nov 19, 2025 | $20.43 | $20.26 | $0.1731 | 246.0 | +0.34% |
| Nov 18, 2025 | $20.36 | $20.34 | $0.024 | 144.0 | +0.11% |
| Nov 17, 2025 | $20.52 | $20.34 | $0.1787 | 378.0 | -1.59% |
| Nov 14, 2025 | $20.70 | $20.67 | $0.0274 | 104.0 | -0.73% |
| Nov 13, 2025 | $20.82 | $20.82 | $0.00 | 2.00 | -1.22% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Indxx Medical Devices Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Indxx Medical Devices Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.28 | $20.93 | $0.3522 | 1,870.0 | -1.28% |
| Nov, 2025 | $21.50 | $20.19 | $1.31 | 8,474.0 | +4.36% |
| Oct, 2025 | $21.16 | $19.92 | $1.23 | 5,411.0 | +2.60% |
| Sep, 2025 | $20.80 | $19.56 | $1.24 | 6,712.0 | -2.49% |
| Aug, 2025 | $20.60 | $19.70 | $0.9078 | 2,906.0 | +3.46% |
| Jul, 2025 | $20.89 | $19.78 | $1.10 | 3,939.0 | -3.73% |
| Jun, 2025 | $20.55 | $19.81 | $0.7413 | 6,740.0 | +2.30% |
| May, 2025 | $20.51 | $19.75 | $0.7565 | 4,244.0 | +0.45% |
| Apr, 2025 | $20.07 | $17.79 | $2.28 | 8,002.0 | -0.74% |
| Mar, 2025 | $21.08 | $19.94 | $1.14 | 9,560.0 | -3.13% |
| Feb, 2025 | $22.02 | $20.80 | $1.22 | 36,625.0 | -6.15% |
| Jan, 2025 | $22.44 | $20.50 | $1.94 | 58,289.0 | +7.79% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.56 | $20.52 | $1.04 | 5,157.0 | -4.33% |
| Nov, 2024 | $21.70 | $20.66 | $1.04 | 3,260.0 | +1.85% |
| Oct, 2024 | $22.19 | $21.18 | $1.01 | 4,466.0 | -4.85% |
| Sep, 2024 | $22.25 | $21.18 | $1.08 | 7,731.0 | +2.64% |
| Aug, 2024 | $21.70 | $19.92 | $1.78 | 16,760.0 | +6.16% |
| Jul, 2024 | $20.43 | $19.54 | $0.8889 | 14,418.0 | +2.86% |
| Jun, 2024 | $20.62 | $19.86 | $0.7616 | 17,544.0 | -2.48% |
| May, 2024 | $21.18 | $20.10 | $1.09 | 5,898.0 | +1.60% |
| Apr, 2024 | $21.20 | $19.70 | $1.50 | 14,772.0 | -6.31% |
| Mar, 2024 | $21.58 | $20.64 | $0.9317 | 41,736.0 | +3.25% |
| Feb, 2024 | $21.05 | $20.14 | $0.91 | 42,929.0 | +2.98% |
| Jan, 2024 | $20.40 | $19.56 | $0.84 | 37,676.0 | -0.39% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.33 | $18.39 | $1.94 | 23,796.0 | +8.45% |
| Nov, 2023 | $18.69 | $16.82 | $1.87 | 58,716.0 | +11.84% |
| Oct, 2023 | $18.02 | $16.37 | $1.65 | 5,749.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):