Get the Stockscreener App
587.77
0.91%
5.28
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 July 25, 2025, is $587.77.
- 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 174.38% to $587.77 now.
- The 52-week high stock price for MDY is $624.12, representing a 6.19% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDY is $458.82, indicating a -21.94% 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $588.2 | $581.4 | $6.89 | 563,339.0 | +0.91% |
| Jul 24, 2025 | $586.5 | $582.3 | $4.17 | 543,513.0 | -0.94% |
| Jul 23, 2025 | $588.4 | $586.6 | $1.81 | 250,801.0 | +0.82% |
| Jul 22, 2025 | $584.2 | $576.9 | $7.29 | 949,623.0 | +1.29% |
| Jul 21, 2025 | $581.3 | $575.5 | $5.81 | 574,588.0 | -0.62% |
| Jul 18, 2025 | $582.5 | $577.2 | $5.26 | 754,518.0 | -0.09% |
| Jul 17, 2025 | $581.0 | $573.1 | $7.93 | 903,001.0 | +1.09% |
| Jul 16, 2025 | $574.4 | $565.4 | $8.98 | 714,053.0 | +0.47% |
| Jul 15, 2025 | $583.6 | $570.8 | $12.80 | 462,759.0 | -1.75% |
| Jul 14, 2025 | $581.6 | $577.5 | $4.01 | 402,517.0 | +0.34% |
| Jul 11, 2025 | $581.5 | $578.3 | $3.18 | 636,989.0 | -0.88% |
| Jul 10, 2025 | $587.8 | $580.8 | $7.05 | 830,468.0 | +0.47% |
| Jul 09, 2025 | $582.1 | $577.5 | $4.65 | 472,372.0 | +0.42% |
| Jul 08, 2025 | $582.1 | $577.2 | $4.89 | 679,879.0 | +0.42% |
| Jul 07, 2025 | $583.1 | $573.3 | $9.83 | 601,494.0 | -0.96% |
| Jul 03, 2025 | $583.9 | $580.5 | $3.36 | 391,584.0 | +0.53% |
| Jul 02, 2025 | $579.4 | $571.8 | $7.59 | 855,772.0 | +0.99% |
| Jul 01, 2025 | $577.6 | $564.3 | $13.30 | 1,025,844.0 | +1.27% |
| Jun 30, 2025 | $567.8 | $564.5 | $3.33 | 1,192,787.0 | -0.01% |
| Jun 27, 2025 | $570.2 | $563.3 | $6.91 | 981,519.0 | +0.22% |
| Jun 26, 2025 | $565.6 | $559.6 | $5.99 | 1,019,680.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $588.4 | $564.3 | $24.06 | 12,176,453.0 | +3.76% |
| 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% |
0.43%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):