MDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	612.19	628.14	610.83	622.40	622.40	0.10%	544,684
Apr 1, 2026	619.88	626.14	619.88	621.79	621.79	0.82%	1,119,807
Mar 31, 2026	606.58	620.52	604.60	616.76	616.76	2.96%	1,454,843
Mar 30, 2026	610.43	610.43	597.03	599.03	599.03	-0.79%	1,309,980
Mar 27, 2026	610.30	612.03	602.50	603.80	603.80	-1.62%	929,747
Mar 26, 2026	616.38	623.49	613.36	613.77	613.77	-1.48%	1,010,894
Mar 25, 2026	623.70	626.36	615.78	623.00	623.00	0.84%	1,258,292
Mar 24, 2026	607.68	620.86	607.20	617.79	617.79	0.84%	1,186,200
Mar 23, 2026	613.98	622.60	610.59	612.67	612.67	1.86%	2,473,216
Mar 20, 2026	612.98	614.62	597.15	601.47	601.47	-2.48%	2,272,369
Mar 19, 2026	608.07	620.22	607.53	616.76	615.24	0.25%	1,464,306
Mar 18, 2026	618.33	623.15	615.03	615.23	613.72	-0.93%	1,176,992
Mar 17, 2026	618.90	624.37	618.41	621.00	619.47	0.91%	792,632
Mar 16, 2026	617.85	622.75	615.03	615.40	613.89	0.72%	2,212,232
Mar 13, 2026	615.30	619.21	609.22	611.01	609.51	-0.12%	5,579,098
Mar 12, 2026	618.00	620.38	611.39	611.77	610.27	-2.04%	1,597,033
Mar 11, 2026	623.32	628.00	620.31	624.53	622.99	-0.30%	1,096,127
Mar 10, 2026	628.29	636.58	625.63	626.44	624.90	-0.44%	1,364,348
Mar 9, 2026	617.84	630.68	608.92	629.24	627.69	0.99%	2,101,380
Mar 6, 2026	627.49	627.49	620.09	623.08	621.55	-2.34%	1,426,748
Mar 5, 2026	641.51	647.01	633.32	637.98	636.41	-1.38%	2,062,778
Mar 4, 2026	649.83	651.80	642.12	646.94	645.35	-0.01%	957,205
Mar 3, 2026	642.94	649.81	632.24	647.01	645.42	-1.72%	2,795,516
Mar 2, 2026	647.48	659.72	647.08	658.36	656.74	0.85%	1,670,750
Feb 27, 2026	650.82	652.89	646.71	652.82	651.22	-0.81%	1,029,171
Feb 26, 2026	657.35	660.08	650.81	658.14	656.52	0.38%	916,661
Feb 25, 2026	657.92	657.92	650.76	655.64	654.03	0.37%	728,766
Feb 24, 2026	647.10	654.17	646.34	653.22	651.61	0.94%	688,044
Feb 23, 2026	655.54	656.78	643.36	647.12	645.53	-1.74%	1,032,570
Feb 20, 2026	652.12	662.65	652.12	658.61	656.99	0.63%	975,065
Feb 19, 2026	651.52	654.81	649.94	654.50	652.89	-0.02%	614,368
Feb 18, 2026	651.90	659.21	650.00	654.63	653.02	0.44%	1,288,731
Feb 17, 2026	649.98	653.64	643.63	651.76	650.16	0.17%	1,055,051
Feb 13, 2026	644.47	654.09	640.45	650.66	649.06	0.96%	920,611
Feb 12, 2026	658.04	662.60	641.11	644.50	642.92	-1.41%	1,187,330
Feb 11, 2026	658.83	661.18	649.96	653.71	652.10	-0.25%	818,592
Feb 10, 2026	655.94	658.34	653.98	655.36	653.75	-0.05%	666,330
Feb 9, 2026	653.92	657.43	651.58	655.67	654.06	0.05%	771,924
Feb 6, 2026	642.99	656.03	642.00	655.32	653.71	3.21%	2,184,944
Feb 5, 2026	633.42	640.47	632.48	634.94	633.38	-0.53%	960,255
Feb 4, 2026	637.30	642.00	630.74	638.32	636.75	0.70%	1,192,761
Feb 3, 2026	634.70	639.03	626.72	633.88	632.32	0.19%	1,208,629
Feb 2, 2026	625.36	634.88	624.73	632.69	631.13	0.82%	741,529
Jan 30, 2026	629.48	634.34	623.33	627.57	626.03	-0.88%	1,374,277
Jan 29, 2026	636.92	637.87	625.62	633.15	631.59	-0.18%	986,608
Jan 28, 2026	637.39	638.42	632.87	634.32	632.76	-0.23%	1,005,347
Jan 27, 2026	636.16	636.72	633.38	635.77	634.21	-0.01%	584,237
Jan 26, 2026	637.43	640.06	634.16	635.83	634.27	-0.05%	934,721
Jan 23, 2026	641.33	642.26	633.94	636.15	634.59	-1.01%	709,555
Jan 22, 2026	646.97	648.79	641.30	642.61	641.03	0.02%	1,057,126