Get the Stockscreener App
551.69
0.11%
+0.58
S&P MidCap 400 ETF Stock (MDY) Price History
The historical daily chart and data for S&P MidCap 400 ETF stock (MDY), show that the latest closing stock price as of May 17, 2024, is $551.69.
- S&P MidCap 400 ETF all-time high stock price is $558.34, occurred on March 28, 2024.
- The lowest S&P MidCap 400 ETF stock price recorded was $214.22 on March 23, 2020. Since then, S&P MidCap 400 ETF's stock price has risen over 157.53% to $551.69 now.
- The 52-week high stock price for MDY is $558.34, representing a 1.21% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for MDY is $424.22, indicating a -23.11% decrease from the current share price, occurred on October 27, 2023.
- The closing price of S&P MidCap 400 ETF (MDY) stock in the beginning of 2023 was $519.17. The stock closed the year at $442.79, a loss of over -14.71% for the year.
The table below shows more information about MDY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $552.1 | $549.8 | $2.33 | 729,064.0 | +0.11% |
| May 16, 2024 | $556.3 | $551.1 | $5.26 | 642,643.0 | -0.91% |
| May 15, 2024 | $557.0 | $553.2 | $3.74 | 755,155.0 | +0.79% |
| May 14, 2024 | $553.6 | $549.4 | $4.25 | 674,945.0 | +0.82% |
| May 13, 2024 | $551.9 | $546.6 | $5.23 | 482,098.0 | +0.04% |
| May 10, 2024 | $549.9 | $546.0 | $3.84 | 388,666.0 | -0.16% |
| May 09, 2024 | $548.0 | $542.0 | $5.96 | 533,570.0 | +1.05% |
| May 08, 2024 | $542.8 | $540.3 | $2.46 | 706,034.0 | -0.44% |
| May 07, 2024 | $547.0 | $543.2 | $3.81 | 933,434.0 | +0.35% |
| May 06, 2024 | $543.0 | $539.5 | $3.51 | 682,030.0 | +1.38% |
| May 03, 2024 | $540.4 | $533.7 | $6.75 | 933,312.0 | +1.01% |
| May 02, 2024 | $531.1 | $522.6 | $8.55 | 716,307.0 | +1.31% |
| May 01, 2024 | $532.1 | $521.2 | $10.94 | 1,522,205.0 | +0.09% |
| Apr 30, 2024 | $530.6 | $522.7 | $7.92 | 801,383.0 | -1.79% |
| Apr 29, 2024 | $533.4 | $530.2 | $3.25 | 435,567.0 | +0.55% |
| Apr 26, 2024 | $531.4 | $526.9 | $4.46 | 531,142.0 | +0.29% |
| Apr 25, 2024 | $529.0 | $521.7 | $7.24 | 773,412.0 | -0.37% |
| Apr 24, 2024 | $532.1 | $526.3 | $5.74 | 777,383.0 | +0.00% |
| Apr 23, 2024 | $531.5 | $523.9 | $7.57 | 795,803.0 | +1.20% |
| Apr 22, 2024 | $526.2 | $517.7 | $8.51 | 1,074,166.0 | +1.01% |
S&P MidCap 400 ETF Stock (MDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of S&P MidCap 400 ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of S&P MidCap 400 ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
S&P MidCap 400 ETF Stock (MDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $557.0 | $521.2 | $35.79 | 10,428,527.0 | +5.53% |
| Apr, 2024 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| Mar, 2024 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| Feb, 2024 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| Jan, 2024 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S&P MidCap 400 ETF Stock (MDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| Nov, 2023 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| Oct, 2023 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| Sep, 2023 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| Aug, 2023 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| Jul, 2023 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| Jun, 2023 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| May, 2023 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| Apr, 2023 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| Mar, 2023 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| Feb, 2023 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| Jan, 2023 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
S&P MidCap 400 ETF Stock (MDY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $475.2 | $433.0 | $42.13 | 14,741,698.0 | -5.89% |
| Nov, 2022 | $470.8 | $424.1 | $46.68 | 15,904,474.0 | +6.02% |
| Oct, 2022 | $446.3 | $399.7 | $46.57 | 17,932,886.0 | +10.48% |
| Sep, 2022 | $463.6 | $398.1 | $65.50 | 18,769,742.0 | -9.55% |
| Aug, 2022 | $483.1 | $443.5 | $39.61 | 13,047,477.0 | -3.17% |
| Jul, 2022 | $460.0 | $406.2 | $53.79 | 14,015,685.0 | +10.92% |
| Jun, 2022 | $469.1 | $400.1 | $69.10 | 20,657,325.0 | -9.96% |
| May, 2022 | $476.5 | $424.3 | $52.20 | 26,191,976.0 | +0.75% |
| Apr, 2022 | $497.8 | $455.1 | $42.66 | 25,901,226.0 | -7.06% |
| Mar, 2022 | $506.7 | $456.8 | $49.87 | 32,536,170.0 | +1.03% |
| Feb, 2022 | $500.6 | $452.9 | $47.66 | 28,877,844.0 | +1.12% |
| Jan, 2022 | $524.2 | $454.7 | $69.43 | 40,242,149.0 | -7.27% |
0.27%
0.02%
Cap:
|
Volume (24h):