Get the Stockscreener App
76.96
0.61%
-0.47
After Hours:
76.96
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History
The historical daily chart and data for Spdr S P 400 Mid Cap Value Etf stock (MDYV), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $76.96.
- Spdr S P 400 Mid Cap Value Etf all-time high stock price is $87.81, occurred on November 25, 2024.
- The lowest Spdr S P 400 Mid Cap Value Etf stock price recorded was $19.45 on August 24, 2015. Since then, Spdr S P 400 Mid Cap Value Etf's stock price has risen over 295.78% to $76.96 now.
- The 52-week high stock price for MDYV is $87.81, representing a 14.09% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $65.86, indicating a -14.42% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr S P 400 Mid Cap Value Etf (MDYV) stock in the beginning of 2024 was $71.56. The stock closed the year at $64.72, a loss of over -9.56% for the year.
The table below shows more information about MDYV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $77.23 | $76.57 | $0.6565 | 85,941.0 | -0.61% |
| May 29, 2025 | $77.56 | $76.68 | $0.88 | 52,978.0 | +0.41% |
| May 28, 2025 | $78.20 | $77.02 | $1.18 | 106,717.0 | -1.22% |
| May 27, 2025 | $78.06 | $76.89 | $1.17 | 76,909.0 | +2.24% |
| May 23, 2025 | $76.54 | $75.52 | $1.02 | 97,692.0 | -0.20% |
| May 22, 2025 | $76.88 | $75.95 | $0.93 | 87,526.0 | -0.07% |
| May 21, 2025 | $78.18 | $76.54 | $1.64 | 65,560.0 | -2.88% |
| May 20, 2025 | $79.22 | $78.59 | $0.63 | 55,136.0 | -0.18% |
| May 19, 2025 | $79.01 | $78.38 | $0.63 | 80,979.0 | -0.40% |
| May 16, 2025 | $79.28 | $78.33 | $0.9549 | 58,784.0 | +0.90% |
| May 15, 2025 | $78.59 | $77.86 | $0.73 | 80,361.0 | +0.38% |
| May 14, 2025 | $78.59 | $78.08 | $0.51 | 149,696.0 | -0.52% |
| May 13, 2025 | $79.05 | $78.58 | $0.4699 | 93,980.0 | +0.13% |
| May 12, 2025 | $78.93 | $78.05 | $0.88 | 123,103.0 | +3.49% |
| May 09, 2025 | $76.17 | $75.69 | $0.48 | 171,448.0 | +0.08% |
| May 08, 2025 | $76.49 | $75.20 | $1.28 | 155,051.0 | +1.35% |
| May 07, 2025 | $75.28 | $74.48 | $0.795 | 107,599.0 | +0.32% |
| May 06, 2025 | $75.16 | $74.33 | $0.8299 | 56,108.0 | -0.65% |
| May 05, 2025 | $75.71 | $74.86 | $0.85 | 67,587.0 | -0.32% |
| May 02, 2025 | $75.52 | $74.60 | $0.92 | 88,609.0 | +2.03% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P 400 Mid Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDYV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P 400 Mid Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $79.28 | $73.38 | $5.91 | 2,061,390.0 | +4.58% |
| Apr, 2025 | $78.36 | $65.86 | $12.50 | 5,253,744.0 | -4.49% |
| Mar, 2025 | $81.33 | $75.10 | $6.23 | 2,541,824.0 | -4.69% |
| Feb, 2025 | $83.84 | $79.82 | $4.02 | 2,288,382.0 | -3.00% |
| Jan, 2025 | $84.61 | $78.95 | $5.66 | 7,066,461.0 | +3.92% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.65 | $79.16 | $7.49 | 22,094,951.0 | -7.79% |
| Nov, 2024 | $87.81 | $79.24 | $8.57 | 10,026,872.0 | +8.91% |
| Oct, 2024 | $81.94 | $77.88 | $4.06 | 7,241,396.0 | +0.09% |
| Sep, 2024 | $80.09 | $73.92 | $6.17 | 1,702,758.0 | +0.61% |
| Aug, 2024 | $79.26 | $71.28 | $7.98 | 2,355,008.0 | +0.65% |
| Jul, 2024 | $79.68 | $71.85 | $7.83 | 2,850,817.0 | +7.58% |
| Jun, 2024 | $75.48 | $71.83 | $3.65 | 1,983,991.0 | -2.58% |
| May, 2024 | $76.39 | $71.36 | $5.03 | 3,297,208.0 | +4.80% |
| Apr, 2024 | $76.16 | $70.14 | $6.02 | 3,636,976.0 | -6.00% |
| Mar, 2024 | $76.26 | $71.97 | $4.29 | 2,835,768.0 | +4.97% |
| Feb, 2024 | $72.88 | $69.93 | $2.95 | 8,593,513.0 | +1.83% |
| Jan, 2024 | $73.87 | $69.88 | $3.99 | 8,272,235.0 | -3.11% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.23 | $66.71 | $7.52 | 8,554,358.0 | +9.75% |
| Nov, 2023 | $67.22 | $60.54 | $6.68 | 2,575,958.0 | +9.48% |
| Oct, 2023 | $65.22 | $59.67 | $5.55 | 5,388,241.0 | -5.84% |
| Sep, 2023 | $69.98 | $63.63 | $6.35 | 2,022,738.0 | -6.19% |
| Aug, 2023 | $71.74 | $66.62 | $5.12 | 1,876,724.0 | -3.77% |
| Jul, 2023 | $72.17 | $67.01 | $5.16 | 2,883,108.0 | +4.46% |
| Jun, 2023 | $69.03 | $62.77 | $6.26 | 2,475,852.0 | +9.14% |
| May, 2023 | $65.92 | $62.50 | $3.42 | 3,898,727.0 | -3.62% |
| Apr, 2023 | $66.40 | $63.43 | $2.97 | 4,903,036.0 | -1.04% |
| Mar, 2023 | $71.39 | $61.62 | $9.77 | 21,864,295.0 | -5.76% |
| Feb, 2023 | $75.02 | $69.35 | $5.67 | 8,321,252.0 | -2.81% |
| Jan, 2023 | $72.16 | $64.23 | $7.93 | 6,107,205.0 | +11.48% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):