MDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	660.63	667.12	655.92	665.41	665.41	0.15%	430,573
May 20, 2026	655.85	664.58	650.84	664.43	664.43	1.89%	516,568
May 19, 2026	655.51	656.36	649.37	652.12	652.12	-0.95%	486,052
May 18, 2026	661.73	664.46	656.21	658.38	658.38	-0.14%	586,017
May 15, 2026	663.62	665.19	658.23	659.29	659.29	-1.63%	676,547
May 14, 2026	670.53	673.27	667.42	670.19	670.19	0.42%	560,154
May 13, 2026	670.68	670.68	663.72	667.42	667.42	-0.24%	695,440
May 12, 2026	672.33	672.33	661.17	669.05	669.05	-0.68%	533,593
May 11, 2026	676.20	677.25	672.40	673.63	673.63	-0.24%	392,906
May 8, 2026	676.80	677.23	672.77	675.24	675.24	0.43%	328,035
May 7, 2026	684.97	685.50	671.48	672.37	672.37	-1.25%	606,306
May 6, 2026	677.58	681.76	675.59	680.90	680.90	1.80%	665,636
May 5, 2026	664.62	669.70	662.97	668.83	668.83	1.29%	341,745
May 4, 2026	662.53	666.59	657.22	660.32	660.32	-0.61%	541,091
May 1, 2026	667.05	668.07	663.19	664.35	664.35	0.03%	566,135
Apr 30, 2026	655.82	664.98	655.05	664.17	664.17	1.66%	463,749
Apr 29, 2026	658.07	659.31	650.41	653.32	653.32	-0.73%	638,369
Apr 28, 2026	663.97	665.67	656.15	658.14	658.14	-1.00%	569,070
Apr 27, 2026	665.20	668.89	662.38	664.80	664.80	0.05%	416,027
Apr 24, 2026	665.25	667.77	661.20	664.47	664.47	0.22%	579,164
Apr 23, 2026	662.65	666.10	655.41	663.01	663.01	-0.01%	704,419
Apr 22, 2026	672.75	672.75	661.37	663.09	663.09	-0.38%	570,261
Apr 21, 2026	670.96	675.77	664.09	665.62	665.62	-0.59%	621,445
Apr 20, 2026	663.63	669.94	663.63	669.58	669.58	0.62%	861,917
Apr 17, 2026	659.09	669.70	658.60	665.43	665.43	1.95%	696,889
Apr 16, 2026	652.27	656.13	650.19	652.71	652.71	0.20%	455,011
Apr 15, 2026	652.79	654.55	649.41	651.40	651.40	-0.30%	527,270
Apr 14, 2026	652.03	654.93	648.83	653.39	653.39	0.51%	450,090
Apr 13, 2026	640.59	650.56	640.06	650.09	650.09	1.09%	812,541
Apr 10, 2026	646.56	646.88	642.19	643.10	643.10	-0.32%	804,062
Apr 9, 2026	641.04	647.77	640.25	645.16	645.16	0.23%	831,860
Apr 8, 2026	643.12	647.81	640.52	643.68	643.68	2.84%	1,170,208
Apr 7, 2026	623.13	629.00	621.71	625.89	625.89	0.11%	1,020,932
Apr 6, 2026	621.30	625.46	618.11	625.20	625.20	0.45%	526,869
Apr 2, 2026	612.19	628.14	610.83	622.40	622.40	0.10%	561,669
Apr 1, 2026	619.88	626.14	619.88	621.79	621.79	0.82%	1,119,808
Mar 31, 2026	606.58	620.52	604.60	616.76	616.76	2.96%	1,476,896
Mar 30, 2026	610.43	610.43	597.03	599.03	599.03	-0.79%	1,309,995
Mar 27, 2026	610.30	612.03	602.50	603.80	603.80	-1.62%	1,017,592
Mar 26, 2026	616.38	623.49	613.36	613.77	613.77	-1.48%	1,011,645
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%	1,299,558
Mar 23, 2026	613.98	622.60	610.59	612.67	612.67	1.86%	2,517,650
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