Get the Stockscreener App
590.68
0.96%
-5.73
After Hours:
588.02
-2.66
-0.45%
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 January 31, 2025, is $590.68.
- 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 175.74% to $590.68 now.
- The 52-week high stock price for MDY is $624.12, representing a 5.66% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDY is $495.53, indicating a -16.11% decrease from the current share price, occurred on February 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $599.0 | $590.0 | $8.96 | 1,042,765.0 | -0.96% |
| Jan 30, 2025 | $599.3 | $592.3 | $6.96 | 1,071,846.0 | +1.14% |
| Jan 29, 2025 | $595.1 | $587.2 | $7.94 | 839,418.0 | -0.40% |
| Jan 28, 2025 | $593.7 | $589.2 | $4.45 | 705,330.0 | +0.12% |
| Jan 27, 2025 | $596.0 | $588.3 | $7.72 | 1,790,687.0 | -1.04% |
| Jan 24, 2025 | $599.5 | $596.2 | $3.35 | 704,716.0 | -0.17% |
| Jan 23, 2025 | $599.2 | $594.1 | $5.04 | 736,347.0 | -0.01% |
| Jan 22, 2025 | $602.3 | $597.9 | $4.47 | 634,878.0 | -0.44% |
| Jan 21, 2025 | $601.2 | $595.6 | $5.60 | 704,865.0 | +1.70% |
| Jan 17, 2025 | $593.4 | $590.1 | $3.32 | 516,135.0 | +0.43% |
| Jan 16, 2025 | $589.9 | $582.7 | $7.25 | 824,746.0 | +0.75% |
| Jan 15, 2025 | $589.6 | $582.7 | $6.90 | 650,998.0 | +1.31% |
| Jan 14, 2025 | $577.9 | $571.6 | $6.26 | 1,006,313.0 | +1.14% |
| Jan 13, 2025 | $570.4 | $560.9 | $9.53 | 651,497.0 | +0.81% |
| Jan 10, 2025 | $568.6 | $563.1 | $5.50 | 851,826.0 | -1.42% |
| Jan 08, 2025 | $573.8 | $566.7 | $7.08 | 536,097.0 | +0.26% |
| Jan 07, 2025 | $579.6 | $569.5 | $10.09 | 878,209.0 | -0.66% |
| Jan 06, 2025 | $582.3 | $575.2 | $7.14 | 739,042.0 | +0.16% |
| Jan 03, 2025 | $575.7 | $566.9 | $8.75 | 677,602.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $602.3 | $560.9 | $41.43 | 17,508,603.0 | +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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):