MDY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 567.57 | 569.00 | 549.93 | 552.91 | -12.89 | -2.28% | 1,078,818 |
| Feb 28, 2025 | 558.53 | 565.90 | 557.43 | 565.80 | 6.14 | 1.10% | 1,038,170 |
| Feb 27, 2025 | 567.25 | 569.03 | 559.54 | 559.66 | -7.18 | -1.27% | 869,400 |
| Feb 26, 2025 | 567.91 | 572.50 | 565.25 | 566.84 | 1.29 | 0.23% | 847,400 |
| Feb 25, 2025 | 566.40 | 569.86 | 561.19 | 565.55 | -0.21 | -0.04% | 841,400 |
| Feb 24, 2025 | 568.69 | 569.74 | 562.46 | 565.76 | -0.74 | -0.13% | 1,004,500 |
| Feb 21, 2025 | 583.40 | 583.63 | 564.84 | 566.50 | -13.79 | -2.38% | 1,535,418 |
| Feb 20, 2025 | 584.49 | 585.39 | 577.22 | 580.29 | -5.73 | -0.98% | 718,883 |
| Feb 19, 2025 | 585.58 | 587.33 | 584.04 | 586.02 | -3.22 | -0.55% | 565,611 |
| Feb 18, 2025 | 585.30 | 589.24 | 584.68 | 589.24 | 5.25 | 0.90% | 902,900 |
| Feb 14, 2025 | 586.22 | 588.11 | 583.10 | 583.99 | -0.33 | -0.06% | 555,547 |
| Feb 13, 2025 | 581.30 | 584.72 | 579.20 | 584.32 | 5.21 | 0.90% | 790,200 |
| Feb 12, 2025 | 576.20 | 580.82 | 574.43 | 579.11 | -4.01 | -0.69% | 1,087,300 |
| Feb 11, 2025 | 583.22 | 584.98 | 581.30 | 583.12 | -2.85 | -0.49% | 899,567 |
| Feb 10, 2025 | 588.14 | 588.68 | 583.40 | 585.97 | 0.60 | 0.10% | 765,638 |
| Feb 7, 2025 | 592.31 | 592.56 | 584.51 | 585.37 | -7.39 | -1.25% | 886,847 |
| Feb 6, 2025 | 595.81 | 596.30 | 588.42 | 592.76 | -0.28 | -0.05% | 1,046,100 |
| Feb 5, 2025 | 589.62 | 593.05 | 587.15 | 593.04 | 5.55 | 0.94% | 416,559 |
| Feb 4, 2025 | 583.16 | 588.14 | 582.87 | 587.49 | 3.41 | 0.58% | 740,412 |
| Feb 3, 2025 | 578.73 | 587.62 | 576.00 | 584.08 | -6.60 | -1.12% | 1,842,908 |
| Jan 31, 2025 | 597.00 | 598.97 | 590.01 | 590.68 | -5.73 | -0.96% | 1,100,600 |
| Jan 30, 2025 | 594.08 | 599.27 | 592.31 | 596.41 | 6.73 | 1.14% | 1,166,600 |
| Jan 29, 2025 | 591.47 | 595.11 | 587.17 | 589.68 | -2.35 | -0.40% | 859,058 |
| Jan 28, 2025 | 591.88 | 593.69 | 589.24 | 592.03 | 0.73 | 0.12% | 725,100 |
| Jan 27, 2025 | 591.23 | 596.01 | 588.29 | 591.30 | -6.19 | -1.04% | 1,842,808 |
| Jan 24, 2025 | 598.04 | 599.53 | 596.18 | 597.49 | -1.04 | -0.17% | 719,847 |
| Jan 23, 2025 | 596.60 | 599.19 | 594.15 | 598.53 | -0.03 | -0.01% | 771,800 |
| Jan 22, 2025 | 601.80 | 602.32 | 597.85 | 598.56 | -2.62 | -0.44% | 828,026 |
| Jan 21, 2025 | 596.14 | 601.24 | 595.64 | 601.18 | 10.07 | 1.70% | 715,932 |
| Jan 17, 2025 | 592.40 | 593.40 | 590.08 | 591.11 | 2.51 | 0.43% | 544,000 |
| Jan 16, 2025 | 584.99 | 589.94 | 582.69 | 588.60 | 4.36 | 0.75% | 858,300 |
| Jan 15, 2025 | 588.60 | 589.57 | 582.67 | 584.24 | 7.55 | 1.31% | 661,810 |
| Jan 14, 2025 | 573.74 | 577.91 | 571.65 | 576.69 | 6.49 | 1.14% | 1,093,769 |
| Jan 13, 2025 | 561.12 | 570.42 | 560.89 | 570.20 | 4.59 | 0.81% | 677,528 |
| Jan 10, 2025 | 567.07 | 568.61 | 563.11 | 565.61 | -8.12 | -1.42% | 960,107 |
| Jan 8, 2025 | 569.68 | 573.78 | 566.70 | 573.73 | 1.50 | 0.26% | 559,517 |
| Jan 7, 2025 | 578.00 | 579.56 | 569.47 | 572.23 | -3.79 | -0.66% | 1,066,500 |
| Jan 6, 2025 | 578.50 | 582.32 | 575.18 | 576.02 | 0.91 | 0.16% | 807,000 |
| Jan 3, 2025 | 570.20 | 575.69 | 566.94 | 575.11 | 6.83 | 1.20% | 715,630 |
| Jan 2, 2025 | 572.43 | 575.62 | 566.34 | 568.28 | -1.30 | -0.23% | 1,054,125 |
| Dec 31, 2024 | 571.22 | 573.17 | 567.75 | 569.58 | 1.30 | 0.23% | 940,800 |
| Dec 30, 2024 | 569.00 | 571.30 | 563.22 | 568.28 | -3.95 | -0.69% | 1,362,400 |
| Dec 27, 2024 | 574.58 | 578.01 | 568.68 | 572.23 | -5.66 | -0.98% | 885,348 |
| Dec 26, 2024 | 573.48 | 578.72 | 572.20 | 577.89 | 2.26 | 0.39% | 689,000 |
| Dec 24, 2024 | 572.46 | 576.12 | 570.04 | 575.63 | 4.03 | 0.71% | 495,630 |
| Dec 23, 2024 | 569.10 | 571.97 | 565.78 | 571.60 | 1.37 | 0.24% | 851,351 |
| Dec 20, 2024 | 563.56 | 576.21 | 562.80 | 570.23 | 2.01 | 0.35% | 2,150,148 |
| Dec 19, 2024 | 574.42 | 577.78 | 568.10 | 568.22 | -1.05 | -0.18% | 1,227,925 |
| Dec 18, 2024 | 594.19 | 595.18 | 568.17 | 569.27 | -22.97 | -3.88% | 1,363,296 |
| Dec 17, 2024 | 595.76 | 598.42 | 590.49 | 592.24 | -7.03 | -1.17% | 973,004 |