State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)

MDYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	94.38	94.63	93.79	94.60	94.60	0.19%	60,237
Jun 26, 2026	94.06	94.67	94.02	94.42	94.42	-0.05%	81,715
Jun 25, 2026	94.17	95.13	94.04	94.47	94.47	0.85%	50,242
Jun 24, 2026	93.03	93.91	93.03	93.67	93.67	0.90%	67,990
Jun 23, 2026	92.46	93.36	92.38	92.83	92.83	-0.38%	63,352
Jun 22, 2026	93.15	93.69	93.07	93.18	93.18	0.15%	44,521
Jun 18, 2026	93.16	93.80	93.16	93.46	93.04	0.80%	42,505
Jun 17, 2026	94.12	94.70	92.56	92.72	92.30	-1.68%	73,655
Jun 16, 2026	94.47	95.06	94.12	94.30	93.87	0.10%	34,081
Jun 15, 2026	95.18	95.34	94.08	94.21	93.79	-0.16%	86,156
Jun 12, 2026	94.05	94.76	93.84	94.36	93.94	0.79%	43,660
Jun 11, 2026	92.45	93.66	92.14	93.62	93.20	1.99%	49,316
Jun 10, 2026	92.52	93.44	91.74	91.79	91.38	-1.04%	65,162
Jun 9, 2026	92.27	93.41	91.44	92.75	92.33	1.17%	45,790
Jun 8, 2026	91.82	92.24	91.63	91.68	91.27	0.41%	34,404
Jun 5, 2026	91.97	92.18	91.06	91.31	90.90	-1.05%	52,949
Jun 4, 2026	92.20	92.67	92.19	92.28	91.86	0.44%	47,562
Jun 3, 2026	91.87	92.13	91.76	91.88	91.47	-0.38%	59,797
Jun 2, 2026	91.21	92.32	91.21	92.23	91.81	1.10%	59,035
Jun 1, 2026	91.06	91.44	90.71	91.23	90.82	-0.27%	60,766
May 29, 2026	91.38	91.80	91.38	91.48	91.07	-0.09%	37,713
May 28, 2026	91.24	91.76	90.86	91.56	91.15	0.03%	114,046
May 27, 2026	91.76	92.04	91.44	91.53	91.12	-0.04%	37,807
May 26, 2026	90.92	91.59	90.92	91.57	91.16	1.03%	127,184
May 22, 2026	90.20	90.70	90.13	90.64	90.23	0.77%	52,588
May 21, 2026	89.46	90.22	88.64	89.95	89.54	0.03%	100,008
May 20, 2026	88.67	89.92	88.06	89.92	89.51	1.87%	106,078
May 19, 2026	88.86	88.86	87.98	88.27	87.87	-0.95%	36,058
May 18, 2026	88.94	89.52	88.78	89.12	88.72	0.50%	41,075
May 15, 2026	89.61	89.61	88.60	88.68	88.28	-1.37%	34,453
May 14, 2026	89.95	90.49	89.81	89.91	89.50	0.45%	39,168
May 13, 2026	90.17	90.17	89.24	89.51	89.11	-0.52%	62,944
May 12, 2026	90.59	90.59	89.18	89.98	89.57	-0.44%	55,227
May 11, 2026	91.43	91.43	90.34	90.38	89.97	-0.90%	77,757
May 8, 2026	91.31	91.46	90.91	91.20	90.79	0.36%	60,680
May 7, 2026	92.09	92.09	90.81	90.87	90.46	-1.31%	54,853
May 6, 2026	92.07	92.38	91.72	92.08	91.66	0.96%	173,265
May 5, 2026	90.64	91.40	90.23	91.20	90.79	1.03%	52,751
May 4, 2026	90.94	91.19	89.96	90.27	89.86	-0.99%	61,012
May 1, 2026	91.86	91.86	91.11	91.17	90.76	-0.40%	86,365
Apr 30, 2026	90.23	91.68	90.23	91.54	91.13	1.60%	58,029
Apr 29, 2026	90.83	90.83	89.72	90.10	89.69	-0.69%	41,943
Apr 28, 2026	91.56	91.59	90.49	90.73	90.32	-0.46%	162,853
Apr 27, 2026	91.04	91.52	90.98	91.15	90.74	0.33%	44,014
Apr 24, 2026	91.24	91.33	90.70	90.85	90.44	-0.13%	80,624
Apr 23, 2026	90.91	91.30	90.19	90.97	90.56	0.18%	59,463
Apr 22, 2026	91.84	91.85	90.51	90.81	90.40	-0.32%	42,733
Apr 21, 2026	91.76	92.39	90.99	91.10	90.69	-0.50%	54,514
Apr 20, 2026	90.69	91.64	90.69	91.56	91.15	0.67%	44,598
Apr 17, 2026	89.98	91.53	89.97	90.95	90.54	1.78%	56,559

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.