MDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	615.30	619.21	609.22	611.01	611.01	-0.12%	5,579,098
Mar 12, 2026	618.00	620.38	611.39	611.77	611.77	-2.04%	1,597,024
Mar 11, 2026	623.32	628.00	620.31	624.53	624.53	-0.30%	1,066,164
Mar 10, 2026	628.29	636.58	625.63	626.44	626.44	-0.44%	1,339,147
Mar 9, 2026	617.84	630.68	608.92	629.24	629.24	0.99%	2,068,571
Mar 6, 2026	627.49	627.49	620.09	623.08	623.08	-2.34%	1,426,744
Mar 5, 2026	641.51	647.01	633.32	637.98	637.98	-1.38%	2,029,240
Mar 4, 2026	649.83	651.80	642.12	646.94	646.94	-0.01%	957,103
Mar 3, 2026	642.94	649.81	632.24	647.01	647.01	-1.72%	2,663,973
Mar 2, 2026	647.48	659.72	647.08	658.36	658.36	0.85%	1,670,685
Feb 27, 2026	650.82	652.89	646.71	652.82	652.82	-0.81%	1,009,905
Feb 26, 2026	657.35	660.08	650.81	658.14	658.14	0.38%	893,710
Feb 25, 2026	657.92	657.92	650.76	655.64	655.64	0.37%	676,312
Feb 24, 2026	647.10	654.17	646.34	653.22	653.22	0.94%	688,043
Feb 23, 2026	655.54	656.78	643.36	647.12	647.12	-1.74%	999,383
Feb 20, 2026	652.12	662.65	652.12	658.61	658.61	0.63%	951,365
Feb 19, 2026	651.52	654.81	649.94	654.50	654.50	-0.02%	600,735
Feb 18, 2026	651.90	659.21	650.00	654.63	654.63	0.44%	1,288,662
Feb 17, 2026	649.98	653.64	643.63	651.76	651.76	0.17%	1,055,021
Feb 13, 2026	644.47	654.09	640.45	650.66	650.66	0.96%	877,889
Feb 12, 2026	658.04	662.60	641.11	644.50	644.50	-1.41%	1,187,263
Feb 11, 2026	658.83	661.18	649.96	653.71	653.71	-0.25%	789,636
Feb 10, 2026	655.94	658.34	653.98	655.36	655.36	-0.05%	566,272
Feb 9, 2026	653.92	657.43	651.58	655.67	655.67	0.05%	758,728
Feb 6, 2026	642.99	656.03	642.00	655.32	655.32	3.21%	2,184,915
Feb 5, 2026	633.42	640.47	632.48	634.94	634.94	-0.53%	957,188
Feb 4, 2026	637.30	642.00	630.74	638.32	638.32	0.70%	1,192,746
Feb 3, 2026	634.70	639.03	626.72	633.88	633.88	0.19%	1,122,056
Feb 2, 2026	625.36	634.88	624.73	632.69	632.69	0.82%	705,909
Jan 30, 2026	629.48	634.34	623.33	627.57	627.57	-0.88%	1,374,277
Jan 29, 2026	636.92	637.87	625.62	633.15	633.15	-0.18%	986,588
Jan 28, 2026	637.39	638.42	632.87	634.32	634.32	-0.23%	997,610
Jan 27, 2026	636.16	636.72	633.38	635.77	635.77	-0.01%	537,006
Jan 26, 2026	637.43	640.06	634.16	635.83	635.83	-0.05%	934,719
Jan 23, 2026	641.33	642.26	633.94	636.15	636.15	-1.01%	709,555
Jan 22, 2026	646.97	648.79	641.30	642.61	642.61	0.02%	1,033,596
Jan 21, 2026	635.72	645.73	635.11	642.45	642.45	1.79%	1,357,288
Jan 20, 2026	631.11	637.62	629.40	631.17	631.17	-1.36%	1,275,940
Jan 16, 2026	641.29	642.41	638.12	639.85	639.85	-0.30%	778,791
Jan 15, 2026	637.68	644.19	637.68	641.78	641.78	1.18%	910,785
Jan 14, 2026	632.69	635.91	630.97	634.31	634.31	0.10%	1,227,583
Jan 13, 2026	633.91	636.14	631.07	633.68	633.68	0.22%	504,970
Jan 12, 2026	628.03	632.87	626.62	632.32	632.32	0.15%	819,029
Jan 9, 2026	628.50	632.21	626.11	631.38	631.38	0.85%	850,774
Jan 8, 2026	621.90	627.35	621.17	626.04	626.04	0.37%	667,855
Jan 7, 2026	628.55	629.47	622.09	623.73	623.73	-0.72%	857,624
Jan 6, 2026	618.07	628.77	616.82	628.27	628.27	1.44%	1,370,968
Jan 5, 2026	613.13	621.44	612.35	619.36	619.36	1.32%	1,466,535
Jan 2, 2026	605.88	612.38	603.37	611.31	611.31	1.33%	937,108
Dec 31, 2025	609.14	609.59	603.01	603.28	603.28	-1.01%	716,831