MDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	566.40	570.21	563.30	566.51	566.51	0.22%	983,174
Jun 26, 2025	559.93	565.58	559.59	565.24	565.24	1.36%	1,020,020
Jun 25, 2025	562.28	562.50	556.82	557.67	557.67	-0.81%	693,669
Jun 24, 2025	560.40	563.41	558.33	562.22	562.22	0.92%	946,140
Jun 23, 2025	550.58	557.56	547.05	557.09	557.09	0.90%	783,934
Jun 20, 2025	555.00	555.96	549.73	552.11	552.11	-0.36%	905,439
Jun 18, 2025	552.31	558.47	551.36	554.12	552.32	0.38%	582,521
Jun 17, 2025	552.74	555.93	551.66	552.01	550.21	-0.87%	544,092
Jun 16, 2025	555.66	559.77	553.97	556.83	555.02	1.14%	1,426,191
Jun 13, 2025	552.77	556.87	548.53	550.57	548.78	-1.54%	676,535
Jun 12, 2025	555.17	559.24	554.29	559.19	557.37	0.09%	730,252
Jun 11, 2025	562.96	563.68	557.13	558.70	556.88	-0.52%	565,314
Jun 10, 2025	561.57	563.74	559.70	561.63	559.80	0.32%	615,418
Jun 9, 2025	560.53	562.81	557.47	559.85	558.03	0.27%	853,853
Jun 6, 2025	558.76	559.44	555.90	558.36	556.54	0.99%	661,661
Jun 5, 2025	554.34	556.46	550.02	552.90	551.10	-0.15%	552,757
Jun 4, 2025	555.24	556.93	553.68	553.75	551.95	-0.23%	463,188
Jun 3, 2025	548.65	555.89	546.69	555.01	553.20	1.23%	1,082,657
Jun 2, 2025	547.50	548.54	540.43	548.24	546.46	-0.09%	758,431
May 30, 2025	548.55	550.88	544.06	548.72	546.93	-0.41%	635,115
May 29, 2025	552.77	553.77	546.41	550.97	549.18	0.28%	488,909
May 28, 2025	556.09	557.19	548.82	549.42	547.63	-1.31%	576,546
May 27, 2025	551.48	556.71	547.92	556.70	554.89	2.21%	1,429,106
May 23, 2025	538.06	546.32	537.75	544.66	542.89	-0.16%	666,015
May 22, 2025	544.55	548.70	542.50	545.56	543.78	-0.12%	751,681
May 21, 2025	556.12	557.27	545.96	546.20	544.42	-2.67%	768,523
May 20, 2025	562.36	563.75	559.36	561.21	559.38	-0.28%	682,573
May 19, 2025	557.55	563.22	557.29	562.76	560.93	-0.38%	773,862
May 16, 2025	559.69	564.98	557.26	564.93	563.09	1.09%	805,946
May 15, 2025	555.74	559.14	553.64	558.84	557.02	0.24%	827,230
May 14, 2025	559.04	560.08	556.42	557.51	555.70	-0.32%	827,088
May 13, 2025	559.15	561.92	558.15	559.29	557.47	0.31%	821,096
May 12, 2025	556.81	559.78	553.07	557.55	555.74	3.52%	1,100,716
May 9, 2025	540.40	541.27	536.57	538.59	536.84	-0.12%	540,932
May 8, 2025	537.43	543.99	534.63	539.24	537.49	1.24%	597,077
May 7, 2025	533.00	535.38	529.15	532.64	530.91	0.30%	758,705
May 6, 2025	530.36	535.35	528.24	531.07	529.34	-0.73%	512,740
May 5, 2025	531.77	538.54	531.77	534.96	533.22	-0.19%	789,953
May 2, 2025	530.59	537.23	530.23	535.98	534.24	2.35%	917,693
May 1, 2025	522.90	529.25	519.78	523.66	521.96	0.55%	890,216
Apr 30, 2025	515.10	522.03	509.19	520.80	519.11	-0.21%	973,326
Apr 29, 2025	518.19	524.42	515.50	521.88	520.18	0.48%	764,876
Apr 28, 2025	518.10	522.40	514.06	519.41	517.72	0.37%	671,443
Apr 25, 2025	516.58	519.06	513.46	517.51	515.83	-0.46%	646,234
Apr 24, 2025	510.00	520.66	508.47	519.89	518.20	2.13%	734,899
Apr 23, 2025	515.61	524.32	507.28	509.03	507.37	1.28%	1,274,688
Apr 22, 2025	496.00	504.29	495.36	502.61	500.97	2.51%	910,062
Apr 21, 2025	497.45	498.90	485.27	490.29	488.69	-2.29%	894,779
Apr 17, 2025	499.34	504.81	498.05	501.78	500.15	0.89%	1,011,357
Apr 16, 2025	500.55	504.14	492.05	497.37	495.75	-1.12%	1,330,979