Get the Stockscreener App
644.50
1.41%
-9.21
After Hours:
644.01
-0.49
-0.08%
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 February 12, 2026, is $644.50.
- State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $661.18, occurred on February 11, 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 200.86% to $644.50 now.
- The 52-week high stock price for MDY is $661.18, representing a 2.59% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for MDY is $458.82, indicating a -28.81% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $662.6 | $641.1 | $21.49 | 1,186,791.0 | -1.41% |
| Feb 11, 2026 | $661.2 | $650.0 | $11.22 | 817,833.0 | -0.25% |
| Feb 10, 2026 | $658.3 | $654.0 | $4.36 | 566,241.0 | -0.05% |
| Feb 09, 2026 | $657.4 | $651.6 | $5.85 | 759,824.0 | +0.05% |
| Feb 06, 2026 | $656.0 | $642.0 | $14.03 | 2,181,219.0 | +3.21% |
| Feb 05, 2026 | $640.5 | $632.5 | $7.99 | 955,158.0 | -0.53% |
| Feb 04, 2026 | $642.0 | $630.7 | $11.26 | 1,163,583.0 | +0.70% |
| Feb 03, 2026 | $639.0 | $626.7 | $12.31 | 1,122,864.0 | +0.19% |
| Feb 02, 2026 | $634.9 | $624.7 | $10.15 | 736,363.0 | +0.82% |
| Jan 30, 2026 | $634.3 | $623.3 | $11.01 | 1,268,545.0 | -0.88% |
| Jan 29, 2026 | $637.9 | $625.6 | $12.25 | 986,417.0 | -0.18% |
| Jan 28, 2026 | $638.4 | $632.9 | $5.55 | 997,979.0 | -0.23% |
| Jan 27, 2026 | $636.7 | $633.4 | $3.34 | 582,137.0 | -0.01% |
| Jan 26, 2026 | $640.1 | $634.2 | $5.90 | 779,989.0 | -0.05% |
| Jan 23, 2026 | $642.3 | $633.9 | $8.32 | 709,344.0 | -1.01% |
| Jan 22, 2026 | $648.8 | $641.3 | $7.49 | 1,056,674.0 | +0.02% |
| Jan 21, 2026 | $645.7 | $635.1 | $10.62 | 1,334,874.0 | +1.79% |
| Jan 20, 2026 | $637.6 | $629.4 | $8.22 | 1,164,168.0 | -1.36% |
| Jan 16, 2026 | $642.4 | $638.1 | $4.29 | 779,324.0 | -0.30% |
| Jan 15, 2026 | $644.2 | $637.7 | $6.52 | 909,555.0 | +1.18% |
| Jan 14, 2026 | $635.9 | $631.0 | $4.94 | 1,212,877.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $662.6 | $624.7 | $37.87 | 10,676,667.0 | +2.70% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):