Get the Stockscreener App
582.32
2.41%
13.69
After Hours:
582.32
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 November 21, 2025, is $582.32.
- S P Midcap 400 Etf all-time high stock price is $624.12, occurred on November 25, 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 171.83% to $582.32 now.
- The 52-week high stock price for MDY is $624.12, representing a 7.18% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDY is $458.82, indicating a -21.21% decrease from the current share price, occurred on April 07, 2025.
- The closing price of S P Midcap 400 Etf (MDY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $585.6 | $570.1 | $15.45 | 1,631,803.0 | +2.41% |
| Nov 20, 2025 | $587.7 | $568.2 | $19.53 | 1,575,792.0 | -1.60% |
| Nov 19, 2025 | $581.5 | $574.9 | $6.66 | 974,770.0 | +0.12% |
| Nov 18, 2025 | $580.1 | $571.4 | $8.71 | 1,075,363.0 | +0.33% |
| Nov 17, 2025 | $586.4 | $573.5 | $13.00 | 1,709,487.0 | -1.85% |
| Nov 14, 2025 | $589.6 | $580.0 | $9.52 | 918,676.0 | -0.21% |
| Nov 13, 2025 | $598.8 | $585.5 | $13.23 | 1,159,560.0 | -1.88% |
| Nov 12, 2025 | $602.1 | $597.7 | $4.43 | 672,118.0 | +0.35% |
| Nov 11, 2025 | $598.6 | $594.0 | $4.55 | 637,095.0 | -0.00% |
| Nov 10, 2025 | $598.9 | $591.5 | $7.42 | 829,125.0 | +0.64% |
| Nov 07, 2025 | $592.8 | $581.6 | $11.23 | 899,481.0 | +1.16% |
| Nov 06, 2025 | $594.3 | $583.9 | $10.42 | 1,342,562.0 | -0.92% |
| Nov 05, 2025 | $595.3 | $586.9 | $8.38 | 1,048,094.0 | +0.65% |
| Nov 04, 2025 | $590.0 | $584.5 | $5.50 | 615,669.0 | -0.86% |
| Nov 03, 2025 | $592.7 | $585.4 | $7.34 | 870,681.0 | -0.05% |
| Oct 31, 2025 | $594.3 | $587.9 | $6.40 | 726,313.0 | +0.61% |
| Oct 30, 2025 | $597.3 | $589.3 | $8.03 | 772,579.0 | -1.05% |
| Oct 29, 2025 | $602.5 | $592.7 | $9.83 | 1,097,867.0 | -0.64% |
| Oct 28, 2025 | $604.5 | $599.0 | $5.50 | 702,837.0 | -0.88% |
| Oct 27, 2025 | $607.8 | $603.1 | $4.64 | 954,007.0 | +0.38% |
| Oct 24, 2025 | $606.1 | $602.4 | $3.72 | 571,506.0 | +0.53% |
| Oct 23, 2025 | $600.2 | $592.3 | $7.90 | 690,187.0 | +1.36% |
| Oct 22, 2025 | $599.4 | $588.7 | $10.71 | 748,085.0 | -1.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $602.1 | $568.2 | $33.88 | 17,592,079.0 | -1.80% |
| Oct, 2025 | $607.8 | $577.1 | $30.61 | 18,685,246.0 | -0.51% |
| Sep, 2025 | $608.8 | $587.1 | $21.65 | 14,352,359.0 | +0.15% |
| Aug, 2025 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| Jul, 2025 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| Jun, 2025 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| May, 2025 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| Apr, 2025 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| Mar, 2025 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| Feb, 2025 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| Jan, 2025 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf Stock (MDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| Nov, 2024 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| Oct, 2024 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| Sep, 2024 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| Aug, 2024 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| Jul, 2024 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| Jun, 2024 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| May, 2024 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):