Get the Stockscreener App
84.01
3.12%
2.54
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 August 22, 2025, is $84.01.
- 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 332.04% to $84.01 now.
- The 52-week high stock price for MDYV is $87.81, representing a 4.52% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $65.86, indicating a -21.60% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $84.19 | $81.78 | $2.41 | 59,032.0 | +3.12% |
| Aug 21, 2025 | $81.61 | $80.89 | $0.7156 | 81,545.0 | -0.20% |
| Aug 20, 2025 | $82.06 | $81.36 | $0.6993 | 43,357.0 | -0.28% |
| Aug 19, 2025 | $82.55 | $81.48 | $1.07 | 57,057.0 | +0.58% |
| Aug 18, 2025 | $81.49 | $81.14 | $0.35 | 69,353.0 | +0.17% |
| Aug 15, 2025 | $82.05 | $81.24 | $0.81 | 61,858.0 | -0.72% |
| Aug 14, 2025 | $81.89 | $81.24 | $0.6495 | 62,860.0 | -1.05% |
| Aug 13, 2025 | $82.72 | $81.14 | $1.58 | 98,379.0 | +2.10% |
| Aug 12, 2025 | $81.06 | $79.61 | $1.45 | 54,276.0 | +2.30% |
| Aug 11, 2025 | $79.95 | $79.11 | $0.8449 | 160,917.0 | -0.43% |
| Aug 08, 2025 | $79.96 | $79.38 | $0.5755 | 50,900.0 | +0.10% |
| Aug 07, 2025 | $80.24 | $79.06 | $1.18 | 69,039.0 | -0.06% |
| Aug 06, 2025 | $79.97 | $79.44 | $0.53 | 43,841.0 | -0.46% |
| Aug 05, 2025 | $80.04 | $79.12 | $0.9173 | 92,095.0 | +0.11% |
| Aug 04, 2025 | $79.83 | $79.19 | $0.64 | 45,214.0 | +1.14% |
| Aug 01, 2025 | $79.38 | $78.19 | $1.19 | 81,772.0 | -1.71% |
| Jul 31, 2025 | $80.90 | $80.11 | $0.792 | 61,163.0 | -0.77% |
| Jul 30, 2025 | $81.88 | $80.45 | $1.43 | 63,110.0 | -1.21% |
| Jul 29, 2025 | $82.32 | $81.57 | $0.7472 | 100,156.0 | -0.13% |
| Jul 28, 2025 | $82.38 | $81.83 | $0.545 | 110,415.0 | -0.36% |
| Jul 25, 2025 | $82.28 | $81.36 | $0.9266 | 93,826.0 | +0.57% |
| Jul 24, 2025 | $82.55 | $81.76 | $0.79 | 67,553.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $84.19 | $78.19 | $6.00 | 1,190,527.0 | +4.69% |
| Jul, 2025 | $83.05 | $79.17 | $3.88 | 2,538,835.0 | +1.03% |
| Jun, 2025 | $79.98 | $75.85 | $4.13 | 1,618,601.0 | +3.21% |
| May, 2025 | $79.28 | $73.38 | $5.91 | 1,975,449.0 | +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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):