Get the Stockscreener App
617.79
0.84%
5.12
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History
The historical daily chart and data for State Street Spdr S P Midcap 400 Etf Trust stock (MDY), show that the latest closing stock price as of March 24, 2026, is $617.79.
- State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $662.65, occurred on February 20, 2026.
- The lowest State Street Spdr S P Midcap 400 Etf Trust stock price recorded was $214.22 on March 23, 2020. Since then, State Street Spdr S P Midcap 400 Etf Trust's stock price has risen over 188.39% to $617.79 now.
- The 52-week high stock price for MDY is $662.65, representing a 7.26% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for MDY is $458.82, indicating a -25.73% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Midcap 400 Etf Trust (MDY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $620.9 | $607.2 | $13.66 | 1,224,157.0 | +0.84% |
| Mar 23, 2026 | $622.6 | $610.6 | $12.01 | 2,474,176.0 | +1.86% |
| Mar 20, 2026 | $614.6 | $597.1 | $17.47 | 2,113,237.0 | -2.48% |
| Mar 19, 2026 | $620.2 | $607.5 | $12.69 | 1,411,153.0 | +0.25% |
| Mar 18, 2026 | $623.1 | $615.0 | $8.12 | 984,703.0 | -0.93% |
| Mar 17, 2026 | $624.4 | $618.4 | $5.96 | 774,643.0 | +0.91% |
| Mar 16, 2026 | $622.8 | $615.0 | $7.70 | 2,108,585.0 | +0.72% |
| Mar 13, 2026 | $619.2 | $609.2 | $9.99 | 5,543,539.0 | -0.12% |
| Mar 12, 2026 | $620.4 | $611.4 | $8.99 | 1,580,922.0 | -2.04% |
| Mar 11, 2026 | $628.0 | $620.3 | $7.69 | 1,095,146.0 | -0.30% |
| Mar 10, 2026 | $636.6 | $625.6 | $10.95 | 1,354,569.0 | -0.44% |
| Mar 09, 2026 | $630.7 | $608.9 | $21.76 | 2,098,401.0 | +0.99% |
| Mar 06, 2026 | $627.5 | $620.1 | $7.40 | 1,426,542.0 | -2.34% |
| Mar 05, 2026 | $647.0 | $633.3 | $13.69 | 2,053,594.0 | -1.38% |
| Mar 04, 2026 | $651.8 | $642.1 | $9.67 | 947,787.0 | -0.01% |
| Mar 03, 2026 | $649.8 | $632.2 | $17.57 | 2,710,625.0 | -1.72% |
| Mar 02, 2026 | $659.7 | $647.1 | $12.64 | 1,662,306.0 | +0.85% |
| Feb 27, 2026 | $652.9 | $646.7 | $6.18 | 1,010,810.0 | -0.81% |
| Feb 26, 2026 | $660.1 | $650.8 | $9.27 | 912,533.0 | +0.38% |
| Feb 25, 2026 | $657.9 | $650.8 | $7.16 | 720,284.0 | +0.37% |
| Feb 24, 2026 | $654.2 | $646.3 | $7.83 | 664,874.0 | +0.94% |
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Midcap 400 Etf Trust 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 State Street Spdr S P Midcap 400 Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $659.7 | $597.1 | $62.57 | 32,788,242.0 | -5.37% |
| Feb, 2026 | $662.6 | $624.7 | $37.92 | 18,588,356.0 | +4.02% |
| Jan, 2026 | $648.8 | $603.4 | $45.42 | 19,049,798.0 | +4.03% |
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $622.8 | $599.0 | $23.79 | 17,992,095.0 | +0.66% |
| Nov, 2025 | $606.6 | $568.2 | $38.35 | 19,800,544.0 | +2.11% |
| 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% |
State Street Spdr S P Midcap 400 Etf Trust 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% |
0.55%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):