Get the Stockscreener App
642.61
0.02%
0.16
After Hours:
642.55
-0.06
-0.01%
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 22, 2026, is $642.61.
- S P Midcap 400 Etf all-time high stock price is $645.73, occurred on January 21, 2026.
- 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 199.98% to $642.61 now.
- The 52-week high stock price for MDY is $645.73, representing a 0.49% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for MDY is $458.82, indicating a -28.60% 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 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 13, 2026 | $636.1 | $631.1 | $5.07 | 502,918.0 | +0.22% |
| Jan 12, 2026 | $632.9 | $626.6 | $6.25 | 818,395.0 | +0.15% |
| Jan 09, 2026 | $632.1 | $626.1 | $6.04 | 765,482.0 | +0.85% |
| Jan 08, 2026 | $627.4 | $621.2 | $6.18 | 659,444.0 | +0.37% |
| Jan 07, 2026 | $629.5 | $622.1 | $7.38 | 854,412.0 | -0.72% |
| Jan 06, 2026 | $628.8 | $616.8 | $11.95 | 1,364,955.0 | +1.44% |
| Jan 05, 2026 | $621.4 | $612.4 | $9.09 | 1,365,083.0 | +1.32% |
| Jan 02, 2026 | $612.4 | $603.4 | $9.01 | 937,226.0 | +1.33% |
| Dec 31, 2025 | $609.6 | $603.0 | $6.58 | 727,866.0 | -1.01% |
| Dec 30, 2025 | $612.2 | $609.2 | $2.96 | 659,450.0 | -0.34% |
| Dec 29, 2025 | $615.8 | $610.3 | $5.52 | 548,310.0 | -0.61% |
| Dec 26, 2025 | $615.6 | $613.0 | $2.58 | 418,623.0 | +0.02% |
| Dec 24, 2025 | $616.6 | $613.2 | $3.36 | 558,539.0 | +0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $648.8 | $603.4 | $45.42 | 14,782,061.0 | +6.52% |
S P Midcap 400 Etf 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% |
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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):