Get the Stockscreener App
538.59
0.12%
-0.65
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 09, 2025, is $538.59.
- 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 151.42% to $538.59 now.
- The 52-week high stock price for MDY is $624.12, representing a 15.88% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDY is $458.82, indicating a -14.81% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $541.3 | $536.6 | $4.70 | 538,373.0 | -0.12% |
| May 08, 2025 | $544.0 | $534.6 | $9.36 | 596,399.0 | +1.24% |
| May 07, 2025 | $535.4 | $529.1 | $6.23 | 717,211.0 | +0.30% |
| May 06, 2025 | $535.4 | $528.2 | $7.11 | 512,323.0 | -0.73% |
| May 05, 2025 | $538.5 | $531.8 | $6.77 | 789,789.0 | -0.19% |
| May 02, 2025 | $537.2 | $530.2 | $7.00 | 915,953.0 | +2.35% |
| May 01, 2025 | $529.2 | $519.8 | $9.48 | 888,817.0 | +0.55% |
| Apr 30, 2025 | $522.0 | $509.2 | $12.84 | 971,972.0 | -0.21% |
| Apr 29, 2025 | $524.4 | $515.5 | $8.92 | 696,683.0 | +0.48% |
| Apr 28, 2025 | $522.4 | $514.1 | $8.34 | 638,076.0 | +0.37% |
| Apr 25, 2025 | $519.1 | $513.5 | $5.60 | 583,077.0 | -0.46% |
| Apr 24, 2025 | $520.7 | $508.5 | $12.19 | 734,716.0 | +2.13% |
| Apr 23, 2025 | $524.3 | $507.3 | $17.04 | 1,268,821.0 | +1.28% |
| Apr 22, 2025 | $504.3 | $495.4 | $8.93 | 908,555.0 | +2.51% |
| Apr 21, 2025 | $498.9 | $485.3 | $13.63 | 894,569.0 | -2.29% |
| Apr 17, 2025 | $504.8 | $498.1 | $6.76 | 1,011,133.0 | +0.89% |
| Apr 16, 2025 | $504.1 | $492.1 | $12.09 | 1,329,961.0 | -1.12% |
| Apr 15, 2025 | $509.0 | $501.8 | $7.26 | 935,958.0 | -0.15% |
| Apr 14, 2025 | $506.3 | $496.1 | $10.16 | 1,078,909.0 | +1.26% |
| Apr 11, 2025 | $499.3 | $481.9 | $17.46 | 2,258,531.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $544.0 | $519.8 | $24.22 | 5,497,238.0 | +3.42% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):