Get the Stockscreener App
545.97
1.25%
6.74
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 March 19, 2025, is $545.97.
- 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 154.86% to $545.97 now.
- The 52-week high stock price for MDY is $624.12, representing a 14.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDY is $511.97, indicating a -6.23% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $549.0 | $538.6 | $10.40 | 1,168,369.0 | +1.25% |
| Mar 18, 2025 | $541.4 | $537.4 | $4.05 | 649,381.0 | -0.83% |
| Mar 17, 2025 | $545.6 | $535.2 | $10.41 | 864,555.0 | +1.49% |
| Mar 14, 2025 | $536.1 | $527.0 | $9.19 | 797,626.0 | +2.44% |
| Mar 13, 2025 | $532.0 | $520.3 | $11.70 | 697,776.0 | -1.58% |
| Mar 12, 2025 | $538.3 | $527.8 | $10.55 | 1,090,346.0 | -0.06% |
| Mar 11, 2025 | $538.1 | $527.5 | $10.61 | 1,239,555.0 | -0.56% |
| Mar 10, 2025 | $544.5 | $530.4 | $14.18 | 1,118,790.0 | -2.12% |
| Mar 07, 2025 | $547.8 | $533.8 | $14.02 | 986,671.0 | +0.71% |
| Mar 06, 2025 | $549.7 | $540.2 | $9.56 | 1,378,305.0 | -1.58% |
| Mar 05, 2025 | $551.7 | $541.1 | $10.67 | 1,727,016.0 | +1.23% |
| Mar 04, 2025 | $550.2 | $543.7 | $6.48 | 281,267.0 | -1.55% |
| Mar 03, 2025 | $569.0 | $549.9 | $19.07 | 1,078,953.0 | -2.28% |
| Feb 28, 2025 | $565.9 | $557.4 | $8.47 | 998,105.0 | +1.10% |
| Feb 27, 2025 | $569.0 | $559.5 | $9.49 | 789,973.0 | -1.27% |
| Feb 26, 2025 | $572.5 | $565.2 | $7.25 | 796,577.0 | +0.23% |
| Feb 25, 2025 | $569.9 | $561.2 | $8.67 | 785,236.0 | -0.04% |
| Feb 24, 2025 | $569.7 | $562.5 | $7.28 | 891,454.0 | -0.13% |
| Feb 21, 2025 | $583.6 | $564.8 | $18.79 | 1,456,250.0 | -2.38% |
| Feb 20, 2025 | $585.4 | $577.2 | $8.17 | 644,071.0 | -0.98% |
| Feb 19, 2025 | $587.3 | $584.0 | $3.29 | 515,239.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $569.0 | $520.3 | $48.72 | 14,246,979.0 | -3.50% |
| 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% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):