State Street Spdr S P Midcap 400 Etf Trust (MDY)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History

The historical daily chart and data for State Street Spdr S P Midcap 400 Etf Trust stock (MDY), show that the latest closing stock price as of May 22, 2026, is $670.65.

State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $685.50, occurred on May 07, 2026.
The lowest State Street Spdr S P Midcap 400 Etf Trust stock price recorded was $214.22 on March 23, 2020. Since then, State Street Spdr S P Midcap 400 Etf Trust's stock price has risen over 213.07% to $670.65 now.
The 52-week high stock price for MDY is $685.50, representing a 2.21% increase from the current share price, occurred on May 07, 2026.
The 52-week low stock price for MDY is $540.43, indicating a -19.42% decrease from the current share price, occurred on June 02, 2025.
The closing price of State Street Spdr S P Midcap 400 Etf Trust (MDY) stock in the beginning of 2025 was $519.17. The stock closed the year at $442.79, a loss of over -14.71% for the year.

The table below shows more information about MDY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$672.5	$665.9	$6.60	645,623.0	+0.81%
May 21, 2026	$667.1	$655.9	$11.20	463,832.0	+0.12%
May 20, 2026	$664.6	$650.8	$13.74	515,417.0	+1.89%
May 19, 2026	$656.4	$649.4	$6.99	485,082.0	-0.95%
May 18, 2026	$664.5	$656.2	$8.25	585,531.0	-0.14%
May 15, 2026	$665.2	$658.2	$6.95	657,707.0	-1.63%
May 14, 2026	$673.3	$667.4	$5.85	559,666.0	+0.42%
May 13, 2026	$670.7	$663.7	$6.96	695,068.0	-0.24%
May 12, 2026	$672.3	$661.2	$11.16	525,077.0	-0.68%
May 11, 2026	$677.2	$672.4	$4.86	392,715.0	-0.24%
May 08, 2026	$677.2	$672.8	$4.46	311,685.0	+0.43%
May 07, 2026	$685.5	$671.5	$14.02	605,286.0	-1.25%
May 06, 2026	$681.8	$675.6	$6.17	665,394.0	+1.80%
May 05, 2026	$669.7	$663.0	$6.73	336,297.0	+1.29%
May 04, 2026	$666.6	$657.2	$9.37	490,404.0	-0.61%
May 01, 2026	$668.1	$663.2	$4.88	549,184.0	+0.03%
Apr 30, 2026	$665.0	$655.0	$9.93	458,597.0	+1.66%
Apr 29, 2026	$659.3	$650.4	$8.90	612,047.0	-0.73%
Apr 28, 2026	$665.7	$656.1	$9.52	568,958.0	-1.00%

State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Midcap 400 Etf Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Midcap 400 Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$685.5	$649.4	$36.13	9,129,591.0	+0.98%
Apr, 2026	$675.8	$610.8	$64.94	13,951,143.0	+7.69%
Mar, 2026	$659.7	$597.0	$62.69	37,426,649.0	-5.52%
Feb, 2026	$662.6	$624.7	$37.92	18,588,356.0	+4.02%
Jan, 2026	$648.8	$603.4	$45.42	19,049,798.0	+4.03%

State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$622.8	$599.0	$23.79	17,992,095.0	+0.66%
Nov, 2025	$606.6	$568.2	$38.35	19,800,544.0	+2.11%
Oct, 2025	$607.8	$577.1	$30.61	18,685,246.0	-0.51%
Sep, 2025	$608.8	$587.1	$21.65	14,352,359.0	+0.15%
Aug, 2025	$599.2	$559.9	$39.27	14,502,603.0	+3.39%
Jul, 2025	$589.5	$564.3	$25.13	13,835,889.0	+1.61%
Jun, 2025	$570.2	$540.4	$29.78	15,763,315.0	+3.24%
May, 2025	$565.0	$519.8	$45.21	15,914,990.0	+5.36%
Apr, 2025	$546.1	$458.8	$87.25	36,935,021.0	-2.38%
Mar, 2025	$569.0	$520.3	$48.72	19,154,176.0	-5.71%
Feb, 2025	$596.3	$557.4	$38.87	16,274,987.0	-4.21%
Jan, 2025	$602.3	$560.9	$41.43	16,465,838.0	+3.70%

State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$616.7	$562.8	$53.92	16,640,818.0	-7.73%
Nov, 2024	$624.1	$565.1	$59.03	18,289,729.0	+8.89%
Oct, 2024	$585.5	$559.6	$25.86	14,557,363.0	-0.71%
Sep, 2024	$574.3	$529.4	$44.91	14,036,595.0	+0.77%
Aug, 2024	$570.1	$512.0	$58.18	15,745,235.0	-0.14%
Jul, 2024	$574.1	$527.4	$46.76	18,450,476.0	+5.80%
Jun, 2024	$549.6	$527.1	$22.51	15,178,735.0	-2.03%
May, 2024	$557.0	$521.2	$35.79	15,367,689.0	+4.48%
Apr, 2024	$556.8	$515.0	$41.80	20,212,279.0	-6.05%
Mar, 2024	$558.3	$526.0	$32.30	17,907,821.0	+5.38%
Feb, 2024	$529.5	$495.5	$34.00	16,608,133.0	+5.91%
Jan, 2024	$509.9	$487.7	$22.28	22,702,429.0	-1.74%