MDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	598.60	606.56	598.05	602.50	602.50	0.60%	1,022,398
Nov 25, 2025	588.45	599.57	588.04	598.88	598.88	1.88%	1,001,850
Nov 24, 2025	583.01	589.66	581.71	587.81	587.81	0.94%	1,172,705
Nov 21, 2025	570.51	585.59	570.15	582.32	582.32	2.41%	1,662,859
Nov 20, 2025	585.03	587.74	568.21	568.63	568.63	-1.60%	1,634,307
Nov 19, 2025	577.56	581.52	574.86	577.89	577.89	0.12%	1,013,937
Nov 18, 2025	572.27	580.15	571.44	577.19	577.19	0.33%	1,123,773
Nov 17, 2025	584.38	586.45	573.45	575.30	575.30	-1.85%	1,800,437
Nov 14, 2025	580.05	589.57	580.05	586.16	586.16	-0.21%	932,378
Nov 13, 2025	595.60	598.78	585.55	587.38	587.38	-1.88%	1,278,197
Nov 12, 2025	597.73	602.09	597.66	598.63	598.63	0.35%	692,004
Nov 11, 2025	595.46	598.56	594.01	596.54	596.54	-	681,614
Nov 10, 2025	597.36	598.90	591.48	596.56	596.56	0.64%	865,230
Nov 7, 2025	582.00	592.84	581.61	592.78	592.78	1.16%	933,895
Nov 6, 2025	592.11	594.31	583.89	586.01	586.01	-0.92%	1,551,485
Nov 5, 2025	587.59	595.30	586.93	591.43	591.43	0.65%	1,096,440
Nov 4, 2025	585.37	590.00	584.50	587.59	587.59	-0.86%	635,592
Nov 3, 2025	591.86	592.70	585.36	592.70	592.70	-0.05%	873,379
Oct 31, 2025	590.68	594.33	587.93	592.98	592.98	0.61%	737,486
Oct 30, 2025	591.12	597.30	589.27	589.39	589.39	-1.05%	811,683
Oct 29, 2025	597.44	602.55	592.72	595.66	595.66	-0.64%	1,105,651
Oct 28, 2025	604.45	604.45	598.95	599.47	599.47	-0.88%	707,184
Oct 27, 2025	606.61	607.76	603.12	604.78	604.78	0.38%	986,137
Oct 24, 2025	605.81	606.12	602.40	602.47	602.47	0.53%	577,249
Oct 23, 2025	592.86	600.23	592.33	599.29	599.29	1.36%	691,989
Oct 22, 2025	597.34	599.37	588.66	591.26	591.26	-1.14%	750,271
Oct 21, 2025	595.47	599.99	593.49	598.05	598.05	0.35%	556,703
Oct 20, 2025	593.64	596.67	592.62	595.95	595.95	1.20%	653,486
Oct 17, 2025	586.11	590.05	584.67	588.86	588.86	0.21%	588,170
Oct 16, 2025	595.81	596.34	584.77	587.61	587.61	-1.23%	1,677,871
Oct 15, 2025	598.45	600.94	590.00	594.92	594.92	0.09%	582,475
Oct 14, 2025	582.70	597.43	582.70	594.38	594.38	0.93%	1,038,391
Oct 13, 2025	584.87	590.98	584.12	588.92	588.92	1.93%	953,060
Oct 10, 2025	595.25	596.66	577.15	577.77	577.77	-2.80%	1,101,242
Oct 9, 2025	600.31	602.09	592.97	594.43	594.43	-1.09%	668,906
Oct 8, 2025	597.46	601.72	594.58	600.97	600.97	0.99%	952,872
Oct 7, 2025	602.62	603.39	593.35	595.07	595.07	-1.08%	1,470,950
Oct 6, 2025	603.30	604.60	599.36	601.57	601.57	0.15%	623,556
Oct 3, 2025	600.58	604.20	599.58	600.68	600.68	0.32%	657,344
Oct 2, 2025	597.63	599.36	593.97	598.75	598.75	0.13%	831,826
Oct 1, 2025	593.43	598.90	593.43	597.97	597.97	0.33%	651,321
Sep 30, 2025	594.19	596.77	590.78	596.03	596.03	0.12%	514,362
Sep 29, 2025	598.97	599.36	593.72	595.34	595.34	-0.22%	764,913
Sep 26, 2025	591.90	597.05	591.29	596.68	596.68	1.01%	853,594
Sep 25, 2025	589.57	591.49	587.14	590.71	590.71	-0.56%	594,460
Sep 24, 2025	599.30	601.03	593.93	594.03	594.03	-0.77%	523,153
Sep 23, 2025	600.16	604.65	597.71	598.62	598.62	-0.05%	557,029
Sep 22, 2025	597.67	600.19	595.41	598.93	598.93	-0.08%	646,740
Sep 19, 2025	604.69	604.69	597.87	599.42	599.42	-1.02%	1,140,559
Sep 18, 2025	601.02	606.69	599.77	605.62	604.00	1.23%	989,241