State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
658.61
+4.11 (0.63%)
At close: Feb 20, 2026, 4:00 PM EST
658.61
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 652.12 | 662.65 | 652.12 | 657.72 | - | 0.49% | 794,044 |
| 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 |
| Dec 30, 2025 | 611.68 | 612.18 | 609.22 | 609.45 | 609.45 | -0.34% | 601,886 |
| Dec 29, 2025 | 613.66 | 615.83 | 610.31 | 611.55 | 611.55 | -0.61% | 549,532 |
| Dec 26, 2025 | 614.81 | 615.58 | 613.00 | 615.33 | 615.33 | 0.02% | 391,928 |
| Dec 24, 2025 | 614.99 | 616.56 | 613.20 | 615.19 | 615.19 | 0.15% | 558,440 |
| Dec 23, 2025 | 614.62 | 616.48 | 612.59 | 614.29 | 614.29 | -0.29% | 618,297 |
| Dec 22, 2025 | 613.36 | 618.07 | 613.36 | 616.09 | 616.09 | 0.74% | 1,101,006 |
| Dec 19, 2025 | 606.51 | 611.80 | 606.27 | 611.57 | 611.57 | 0.58% | 1,143,130 |
| Dec 18, 2025 | 610.65 | 614.00 | 606.66 | 608.07 | 605.89 | 0.44% | 653,225 |
| Dec 17, 2025 | 609.21 | 614.07 | 604.65 | 605.40 | 603.23 | -0.45% | 612,459 |
| Dec 16, 2025 | 611.24 | 613.16 | 604.88 | 608.15 | 605.97 | -0.62% | 940,025 |
| Dec 15, 2025 | 615.93 | 616.85 | 609.96 | 611.94 | 609.74 | -0.19% | 868,842 |
| Dec 12, 2025 | 621.97 | 622.79 | 611.32 | 613.11 | 610.91 | -1.31% | 1,175,943 |
| Dec 11, 2025 | 614.69 | 622.03 | 614.69 | 621.24 | 619.01 | 0.95% | 1,452,023 |
| Dec 10, 2025 | 604.95 | 617.16 | 604.25 | 615.37 | 613.16 | 1.90% | 1,387,006 |
| Dec 9, 2025 | 602.65 | 608.81 | 602.40 | 603.90 | 601.73 | -0.07% | 867,747 |