Get the Stockscreener App
85.07
0.05%
0.04
State Street Spdr S P 400 Tm Mid Cap Value Etf Stock (MDYV) Price History
The historical daily chart and data for State Street Spdr S P 400 Tm Mid Cap Value Etf stock (MDYV), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $85.07.
- State Street Spdr S P 400 Tm Mid Cap Value Etf all-time high stock price is $87.81, occurred on November 25, 2024.
- The lowest State Street Spdr S P 400 Tm Mid Cap Value Etf stock price recorded was $19.45 on August 24, 2015. Since then, State Street Spdr S P 400 Tm Mid Cap Value Etf's stock price has risen over 337.49% to $85.07 now.
- The 52-week high stock price for MDYV is $86.09, representing a 1.20% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MDYV is $65.86, indicating a -22.58% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P 400 Tm Mid Cap Value Etf (MDYV) stock in the beginning of 2024 was $71.56. The stock closed the year at $64.72, a loss of over -9.56% for the year.
The table below shows more information about MDYV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $85.57 | $85.07 | $0.50 | 76,158.0 | +0.05% |
| Dec 04, 2025 | $85.29 | $84.65 | $0.638 | 38,096.0 | +0.18% |
| Dec 03, 2025 | $84.99 | $84.19 | $0.80 | 108,717.0 | +1.01% |
| Dec 02, 2025 | $84.81 | $84.03 | $0.785 | 55,272.0 | -0.58% |
| Dec 01, 2025 | $85.10 | $84.09 | $1.01 | 44,398.0 | -0.34% |
| Nov 28, 2025 | $84.97 | $84.45 | $0.52 | 33,337.0 | +0.40% |
| Nov 26, 2025 | $85.03 | $84.06 | $0.975 | 63,774.0 | +0.51% |
| Nov 25, 2025 | $84.16 | $82.66 | $1.50 | 129,077.0 | +1.82% |
| Nov 24, 2025 | $82.74 | $81.63 | $1.11 | 139,340.0 | +0.94% |
| Nov 21, 2025 | $82.23 | $80.00 | $2.23 | 200,725.0 | +2.67% |
| Nov 20, 2025 | $81.95 | $79.64 | $2.31 | 72,156.0 | -1.34% |
| Nov 19, 2025 | $81.28 | $80.28 | $0.999 | 64,970.0 | -0.01% |
| Nov 18, 2025 | $81.02 | $79.85 | $1.17 | 107,865.0 | +0.50% |
| Nov 17, 2025 | $81.87 | $80.12 | $1.75 | 65,260.0 | -1.94% |
| Nov 14, 2025 | $82.24 | $81.35 | $0.89 | 37,957.0 | -0.33% |
| Nov 13, 2025 | $83.21 | $81.96 | $1.25 | 41,370.0 | -1.36% |
| Nov 12, 2025 | $83.71 | $83.22 | $0.49 | 88,125.0 | +0.39% |
| Nov 11, 2025 | $83.27 | $82.70 | $0.5685 | 60,127.0 | +0.28% |
| Nov 10, 2025 | $83.14 | $82.31 | $0.83 | 35,260.0 | +0.39% |
| Nov 07, 2025 | $82.45 | $80.95 | $1.50 | 58,962.0 | +1.18% |
| Nov 06, 2025 | $82.55 | $81.34 | $1.21 | 64,366.0 | -0.95% |
State Street Spdr S P 400 Tm Mid Cap Value Etf Stock (MDYV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P 400 Tm Mid Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDYV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P 400 Tm Mid Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 400 Tm Mid Cap Value Etf Stock (MDYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $85.57 | $84.03 | $1.54 | 398,799.0 | +0.31% |
| Nov, 2025 | $85.03 | $79.64 | $5.39 | 1,465,161.0 | +3.17% |
| Oct, 2025 | $84.81 | $80.55 | $4.26 | 2,190,473.0 | -1.45% |
| Sep, 2025 | $85.44 | $82.24 | $3.20 | 1,478,860.0 | -0.60% |
| Aug, 2025 | $84.52 | $78.19 | $6.33 | 1,476,495.0 | +4.56% |
| Jul, 2025 | $83.05 | $79.17 | $3.88 | 2,538,835.0 | +1.03% |
| Jun, 2025 | $79.98 | $75.85 | $4.13 | 1,618,601.0 | +3.21% |
| May, 2025 | $79.28 | $73.38 | $5.91 | 1,975,449.0 | +4.58% |
| Apr, 2025 | $78.36 | $65.86 | $12.50 | 5,253,744.0 | -4.49% |
| Mar, 2025 | $81.33 | $75.10 | $6.23 | 2,541,824.0 | -4.69% |
| Feb, 2025 | $83.84 | $79.82 | $4.02 | 2,288,382.0 | -3.00% |
| Jan, 2025 | $84.61 | $78.95 | $5.66 | 7,066,461.0 | +3.92% |
State Street Spdr S P 400 Tm Mid Cap Value Etf Stock (MDYV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.65 | $79.16 | $7.49 | 22,094,951.0 | -7.79% |
| Nov, 2024 | $87.81 | $79.24 | $8.57 | 10,026,872.0 | +8.91% |
| Oct, 2024 | $81.94 | $77.88 | $4.06 | 7,241,396.0 | +0.09% |
| Sep, 2024 | $80.09 | $73.92 | $6.17 | 1,702,758.0 | +0.61% |
| Aug, 2024 | $79.26 | $71.28 | $7.98 | 2,355,008.0 | +0.65% |
| Jul, 2024 | $79.68 | $71.85 | $7.83 | 2,850,817.0 | +7.58% |
| Jun, 2024 | $75.48 | $71.83 | $3.65 | 1,983,991.0 | -2.58% |
| May, 2024 | $76.39 | $71.36 | $5.03 | 3,297,208.0 | +4.80% |
| Apr, 2024 | $76.16 | $70.14 | $6.02 | 3,636,976.0 | -6.00% |
| Mar, 2024 | $76.26 | $71.97 | $4.29 | 2,835,768.0 | +4.97% |
| Feb, 2024 | $72.88 | $69.93 | $2.95 | 8,593,513.0 | +1.83% |
| Jan, 2024 | $73.87 | $69.88 | $3.99 | 8,272,235.0 | -3.11% |
State Street Spdr S P 400 Tm Mid Cap Value Etf Stock (MDYV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.23 | $66.71 | $7.52 | 8,554,358.0 | +9.75% |
| Nov, 2023 | $67.22 | $60.54 | $6.68 | 2,575,958.0 | +9.48% |
| Oct, 2023 | $65.22 | $59.67 | $5.55 | 5,388,241.0 | -5.84% |
| Sep, 2023 | $69.98 | $63.63 | $6.35 | 2,022,738.0 | -6.19% |
| Aug, 2023 | $71.74 | $66.62 | $5.12 | 1,876,724.0 | -3.77% |
| Jul, 2023 | $72.17 | $67.01 | $5.16 | 2,883,108.0 | +4.46% |
| Jun, 2023 | $69.03 | $62.77 | $6.26 | 2,475,852.0 | +9.14% |
| May, 2023 | $65.92 | $62.50 | $3.42 | 3,898,727.0 | -3.62% |
| Apr, 2023 | $66.40 | $63.43 | $2.97 | 4,903,036.0 | -1.04% |
| Mar, 2023 | $71.39 | $61.62 | $9.77 | 21,864,295.0 | -5.76% |
| Feb, 2023 | $75.02 | $69.35 | $5.67 | 8,321,252.0 | -2.81% |
| Jan, 2023 | $72.16 | $64.23 | $7.93 | 6,107,205.0 | +11.48% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):