MDY has returned 908.2% since 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $599.48 | $622.79 | $599.00 | $613.11 | 9,943,018 |
November 2025 | $591.86 | $606.56 | $568.21 | $605.48 | 20,776,800 |
October 2025 | $593.43 | $607.76 | $577.15 | $592.98 | 19,421,200 |
September 2025 | $587.07 | $607.16 | $585.91 | $596.03 | 14,872,703 |
August 2025 | $566.66 | $597.56 | $558.39 | $593.57 | 15,231,841 |
July 2025 | $563.26 | $587.87 | $562.81 | $574.08 | 14,601,000 |
June 2025 | $544.25 | $568.69 | $537.23 | $564.97 | 16,102,774 |
May 2025 | $519.80 | $561.63 | $516.69 | $545.47 | 16,161,722 |
April 2025 | $529.79 | $542.83 | $456.10 | $517.71 | 38,050,774 |
March 2025 | $562.84 | $564.26 | $515.95 | $530.32 | 21,931,530 |
February 2025 | $573.91 | $591.33 | $552.79 | $561.09 | 17,354,531 |
January 2025 | $567.66 | $597.30 | $556.22 | $585.76 | 17,727,850 |
December 2024 | $609.11 | $609.34 | $558.11 | $564.84 | 19,077,557 |
November 2024 | $561.33 | $616.66 | $558.33 | $608.49 | 20,399,943 |
October 2024 | $561.64 | $578.50 | $552.95 | $558.84 | 15,101,086 |
September 2024 | $552.79 | $567.41 | $521.53 | $562.85 | 14,382,039 |
August 2024 | $558.41 | $561.71 | $504.39 | $556.93 | 15,984,023 |
July 2024 | $528.46 | $565.61 | $519.54 | $557.71 | 18,692,998 |
June 2024 | $538.95 | $539.45 | $517.36 | $527.16 | 15,678,179 |
May 2024 | $513.20 | $546.66 | $511.54 | $536.08 | 15,764,924 |
April 2024 | $546.42 | $546.51 | $505.48 | $513.10 | 20,418,808 |
March 2024 | $517.65 | $548.02 | $515.34 | $546.11 | 18,204,055 |
February 2024 | $490.69 | $518.76 | $485.45 | $517.26 | 16,737,089 |
January 2024 | $493.60 | $499.57 | $477.74 | $488.42 | 22,722,844 |
December 2023 | $456.80 | $503.52 | $455.72 | $497.06 | 18,341,237 |
