Medtronic plc (MDT) stock
MDTNYSEElectromedical & Electrotherapeutic ApparatusFiscal year ends April 24
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 3, 2026Score 19/303% below fair value
$96.54−0.57 (-0.59%)
Close on Oct 30, 2026Market cap $123.49BP/E 23.7Yield 2.94%
Price history
Medtronic share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.54
-0.59% on the day
52-week range
$73.31 – $106.33
-9.2% from the high
Change over 52 weeks
+6.1%
From $90.97 on Oct 30, 2025
Average volume
14.00M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $98.00 | $98.09 | $96.46 | $96.54 | -0.59% | 8,682,967 |
| Oct 29, 2026 | $96.47 | $97.20 | $95.17 | $97.11 | +2.46% | 9,375,742 |
| Oct 28, 2026 | $93.06 | $95.72 | $93.04 | $94.78 | +0.88% | 9,579,104 |
| Oct 27, 2026 | $94.25 | $94.53 | $93.74 | $93.95 | -0.89% | 5,454,325 |
| Oct 26, 2026 | $95.00 | $95.70 | $94.09 | $94.79 | -0.65% | 8,464,533 |
| Oct 23, 2026 | $96.10 | $96.89 | $95.38 | $95.41 | -1.22% | 6,009,104 |
| Oct 22, 2026 | $93.48 | $96.66 | $93.12 | $96.59 | +3.83% | 8,882,045 |
| Oct 21, 2026 | $93.25 | $95.30 | $92.71 | $93.03 | -1.69% | 11,506,590 |
| Oct 20, 2026 | $93.53 | $94.92 | $93.42 | $94.63 | +2.00% | 14,848,210 |
| Oct 19, 2026 | $93.80 | $94.80 | $92.67 | $92.77 | -2.09% | 23,012,110 |
| Oct 16, 2026 | $95.83 | $96.50 | $94.26 | $94.75 | -0.73% | 30,274,810 |
| Oct 15, 2026 | $95.00 | $96.24 | $93.96 | $95.45 | +1.29% | 50,230,150 |
| Oct 14, 2026 | $93.01 | $94.72 | $92.16 | $94.23 | +1.31% | 49,863,650 |
| Oct 13, 2026 | $92.35 | $93.01 | $90.20 | $93.01 | +1.17% | 24,932,050 |
| Oct 12, 2026 | $90.76 | $92.87 | $90.71 | $91.93 | +3.90% | 36,563,670 |
| Oct 9, 2026 | $88.49 | $89.81 | $87.40 | $88.48 | +0.83% | 38,862,080 |
| Oct 8, 2026 | $85.90 | $88.48 | $85.55 | $87.75 | +2.62% | 105,664,900 |
| Oct 7, 2026 | $87.40 | $88.19 | $85.43 | $85.51 | -1.81% | 55,892,020 |
| Oct 6, 2026 | $87.97 | $88.50 | $86.45 | $87.09 | -1.00% | 52,135,430 |
| Oct 5, 2026 | $86.33 | $88.12 | $85.53 | $87.97 | +1.84% | 43,694,400 |
| Oct 2, 2026 | $86.55 | $87.94 | $85.59 | $86.38 | -0.07% | 35,366,010 |
| Oct 1, 2026 | $85.85 | $86.84 | $85.22 | $86.44 | +0.17% | 29,277,980 |
| Sep 30, 2026 | $86.57 | $87.42 | $86.20 | $86.29 | -0.92% | 26,616,700 |
| Sep 29, 2026 | $88.83 | $89.22 | $86.38 | $87.09 | -2.69% | 19,448,410 |
| Sep 28, 2026 | $88.32 | $89.53 | $87.52 | $89.50 | +0.97% | 22,549,330 |
| Sep 25, 2026 | $87.61 | $88.99 | $87.12 | $88.64 | +0.15% | 13,053,980 |
| Sep 24, 2026 | $89.74 | $90.28 | $88.46 | $88.51 | -0.88% | 10,967,730 |
| Sep 23, 2026 | $90.53 | $91.15 | $88.61 | $89.30 | -1.62% | 10,534,260 |
| Sep 22, 2026 | $92.51 | $92.67 | $90.55 | $90.77 | -1.07% | 14,065,380 |
| Sep 21, 2026 | $91.50 | $92.73 | $91.50 | $91.75 | -0.41% | 7,311,926 |
| Sep 18, 2026 | $92.28 | $93.03 | $92.04 | $92.13 | -0.69% | 15,446,270 |
| Sep 17, 2026 | $92.63 | $93.43 | $92.21 | $92.77 | +0.18% | 10,901,430 |
| Sep 16, 2026 | $93.44 | $94.55 | $92.42 | $92.60 | -1.23% | 10,489,710 |
| Sep 15, 2026 | $93.69 | $94.70 | $92.73 | $93.75 | -0.05% | 7,147,304 |
| Sep 14, 2026 | $93.35 | $94.08 | $92.73 | $93.80 | +3.12% | 9,255,938 |
| Sep 11, 2026 | $93.00 | $93.00 | $90.26 | $90.96 | -0.72% | 5,408,612 |
| Sep 10, 2026 | $92.00 | $92.54 | $90.58 | $91.62 | -0.29% | 5,119,406 |
| Sep 9, 2026 | $92.39 | $93.39 | $91.75 | $91.89 | -0.54% | 7,734,755 |
| Sep 8, 2026 | $93.25 | $93.30 | $91.42 | $92.39 | -1.89% | 8,195,161 |
| Sep 4, 2026 | $92.76 | $94.74 | $92.31 | $94.17 | +1.15% | 9,013,901 |
| Sep 3, 2026 | $93.04 | $93.72 | $90.97 | $93.10 | +1.00% | 7,411,529 |
| Sep 2, 2026 | $92.25 | $94.61 | $91.47 | $92.18 | +0.15% | 9,161,918 |
| Sep 1, 2026 | $94.00 | $95.41 | $90.80 | $92.04 | +1.53% | 18,840,840 |
| Aug 31, 2026 | $90.75 | $91.12 | $90.04 | $90.65 | -0.64% | 12,630,530 |
| Aug 28, 2026 | $90.29 | $91.56 | $89.94 | $91.23 | +1.40% | 6,468,868 |
| Aug 27, 2026 | $91.50 | $91.61 | $89.96 | $89.97 | -2.23% | 7,774,372 |
| Aug 26, 2026 | $91.08 | $92.53 | $90.75 | $92.02 | +0.97% | 6,046,535 |
| Aug 25, 2026 | $92.28 | $92.82 | $91.11 | $91.14 | -1.89% | 6,799,593 |
| Aug 24, 2026 | $93.43 | $94.05 | $92.66 | $92.90 | -0.48% | 6,010,950 |
| Aug 21, 2026 | $92.57 | $93.55 | $91.73 | $93.35 | +1.14% | 7,494,836 |
| Aug 20, 2026 | $93.37 | $94.53 | $92.23 | $92.30 | -1.94% | 6,348,891 |
| Aug 19, 2026 | $92.38 | $94.72 | $91.95 | $94.13 | +2.22% | 5,636,476 |
| Aug 18, 2026 | $92.00 | $93.09 | $91.47 | $92.09 | +1.64% | 6,790,310 |
| Aug 17, 2026 | $90.89 | $91.79 | $90.08 | $90.60 | -0.73% | 7,830,501 |
| Aug 14, 2026 | $90.99 | $91.99 | $90.41 | $91.27 | +0.76% | 8,245,571 |
| Aug 13, 2026 | $91.44 | $91.61 | $90.41 | $90.58 | -0.20% | 6,475,825 |
| Aug 12, 2026 | $88.96 | $91.03 | $88.50 | $90.76 | +0.09% | 6,232,173 |
| Aug 11, 2026 | $89.26 | $90.73 | $88.70 | $90.68 | +1.42% | 8,392,591 |
| Aug 10, 2026 | $87.16 | $89.45 | $86.72 | $89.41 | +2.58% | 6,572,304 |
| Aug 7, 2026 | $85.46 | $87.19 | $84.96 | $87.16 | +1.44% | 5,056,708 |
| Aug 6, 2026 | $87.01 | $87.30 | $85.68 | $85.92 | -0.08% | 4,976,344 |
| Aug 5, 2026 | $86.50 | $86.83 | $85.01 | $85.99 | -0.24% | 4,734,047 |
| Aug 4, 2026 | $85.49 | $86.24 | $84.95 | $86.20 | -0.55% | 6,361,105 |
| Aug 3, 2026 | $86.81 | $87.89 | $85.81 | $86.68 | +1.51% | 6,785,320 |
| Jul 31, 2026 | $85.33 | $85.97 | $83.84 | $85.39 | -0.37% | 9,605,293 |
| Jul 30, 2026 | $86.40 | $86.99 | $85.08 | $85.71 | -2.09% | 7,383,087 |
| Jul 29, 2026 | $86.54 | $88.69 | $86.32 | $87.54 | +0.76% | 8,294,788 |
| Jul 28, 2026 | $86.22 | $88.98 | $86.15 | $86.88 | +3.16% | 14,505,130 |
| Jul 27, 2026 | $83.51 | $85.14 | $83.21 | $84.22 | +1.21% | 5,420,891 |
| Jul 24, 2026 | $82.87 | $83.60 | $82.41 | $83.21 | +1.46% | 4,336,173 |
| Jul 23, 2026 | $81.74 | $82.86 | $81.50 | $82.01 | +0.15% | 5,543,916 |
| Jul 22, 2026 | $82.96 | $83.10 | $81.52 | $81.89 | -0.56% | 4,666,993 |
| Jul 21, 2026 | $82.49 | $83.29 | $81.49 | $82.35 | -1.13% | 5,840,408 |
| Jul 20, 2026 | $82.98 | $84.03 | $82.80 | $83.29 | +0.11% | 7,232,476 |
| Jul 17, 2026 | $83.52 | $84.69 | $82.71 | $83.20 | -0.43% | 9,207,621 |
| Jul 16, 2026 | $81.45 | $84.79 | $81.19 | $83.56 | +3.84% | 9,698,350 |
| Jul 15, 2026 | $79.61 | $81.88 | $79.46 | $80.47 | +1.48% | 8,785,630 |
| Jul 14, 2026 | $81.59 | $82.00 | $78.97 | $79.30 | -5.11% | 8,499,354 |
| Jul 13, 2026 | $84.00 | $84.69 | $83.53 | $83.57 | -0.36% | 4,885,229 |
| Jul 10, 2026 | $82.83 | $84.19 | $82.56 | $83.87 | +1.80% | 7,191,947 |
| Jul 9, 2026 | $81.69 | $83.00 | $81.10 | $82.39 | +0.46% | 5,532,717 |
| Jul 8, 2026 | $83.15 | $83.50 | $81.87 | $82.01 | -2.17% | 5,746,777 |
| Jul 7, 2026 | $84.57 | $85.99 | $83.73 | $83.83 | +0.93% | 9,080,715 |
| Jul 6, 2026 | $83.25 | $83.77 | $81.41 | $83.06 | -0.16% | 10,711,170 |
| Jul 2, 2026 | $80.00 | $83.31 | $79.90 | $83.19 | +5.04% | 9,723,080 |
| Jul 1, 2026 | $78.60 | $80.28 | $78.60 | $79.20 | +1.24% | 7,640,513 |
| Jun 30, 2026 | $81.11 | $81.20 | $78.14 | $78.23 | -3.34% | 9,876,723 |
| Jun 29, 2026 | $81.15 | $81.78 | $80.56 | $80.93 | -0.06% | 8,597,344 |
| Jun 26, 2026 | $79.84 | $81.87 | $79.71 | $80.98 | +0.57% | 12,401,090 |
| Jun 25, 2026 | $80.17 | $82.48 | $80.17 | $80.52 | +0.49% | 9,055,164 |
| Jun 24, 2026 | $80.12 | $82.09 | $80.07 | $80.13 | -0.62% | 8,817,761 |
| Jun 23, 2026 | $79.75 | $80.75 | $79.58 | $80.63 | +1.72% | 8,482,604 |
| Jun 22, 2026 | $79.17 | $79.87 | $78.30 | $79.27 | -0.09% | 10,018,920 |
| Jun 18, 2026 | $78.59 | $79.51 | $78.45 | $79.34 | +1.54% | 22,656,860 |
| Jun 17, 2026 | $81.00 | $81.75 | $77.62 | $78.14 | -3.91% | 11,874,710 |
| Jun 16, 2026 | $81.30 | $81.63 | $80.60 | $81.32 | +1.17% | 8,459,428 |
| Jun 15, 2026 | $80.25 | $80.79 | $79.98 | $80.38 | +0.22% | 6,492,246 |
| Jun 12, 2026 | $80.58 | $80.74 | $79.26 | $80.20 | -0.16% | 7,692,356 |
| Jun 11, 2026 | $80.09 | $80.92 | $79.80 | $80.33 | +0.10% | 8,411,606 |
| Jun 10, 2026 | $82.21 | $82.25 | $80.16 | $80.25 | -2.11% | 7,004,383 |
| Jun 9, 2026 | $80.76 | $82.34 | $80.60 | $81.98 | +1.60% | 9,825,490 |
| Jun 8, 2026 | $80.99 | $81.06 | $79.96 | $80.69 | -1.20% | 10,254,470 |
| Jun 5, 2026 | $82.10 | $82.68 | $81.11 | $81.67 | -0.32% | 15,286,760 |
| Jun 4, 2026 | $80.00 | $82.83 | $79.87 | $81.93 | +5.11% | 19,849,640 |
| Jun 3, 2026 | $77.12 | $78.36 | $76.27 | $77.95 | +5.69% | 20,289,730 |
| Jun 2, 2026 | $73.81 | $74.48 | $73.31 | $73.75 | -0.31% | 14,441,700 |
| Jun 1, 2026 | $74.00 | $75.03 | $73.77 | $73.98 | +0.23% | 14,209,850 |
| May 29, 2026 | $75.85 | $75.85 | $73.67 | $73.81 | -2.33% | 22,243,500 |
| May 28, 2026 | $75.55 | $76.26 | $75.30 | $75.57 | -0.54% | 13,098,870 |
| May 27, 2026 | $77.68 | $78.22 | $75.84 | $75.98 | -2.09% | 10,474,880 |
| May 26, 2026 | $78.55 | $78.55 | $77.47 | $77.60 | -1.27% | 6,704,214 |
| May 22, 2026 | $78.40 | $79.25 | $78.21 | $78.60 | +0.58% | 7,051,744 |
| May 21, 2026 | $77.49 | $78.17 | $76.98 | $78.15 | 0.00% | 9,226,489 |
| May 20, 2026 | $78.17 | $78.60 | $77.35 | $78.15 | -0.55% | 9,665,664 |
| May 19, 2026 | $77.35 | $78.99 | $76.74 | $78.58 | +1.63% | 11,931,680 |
| May 18, 2026 | $76.30 | $77.55 | $76.03 | $77.32 | +1.54% | 10,973,290 |
| May 15, 2026 | $77.00 | $77.38 | $75.85 | $76.15 | -1.07% | 9,127,303 |
| May 14, 2026 | $76.36 | $77.10 | $75.94 | $76.97 | +1.00% | 7,444,027 |
| May 13, 2026 | $75.93 | $76.48 | $75.40 | $76.21 | -0.79% | 10,975,170 |
| May 12, 2026 | $74.97 | $77.13 | $74.60 | $76.82 | +3.06% | 10,255,150 |
| May 11, 2026 | $76.25 | $76.50 | $74.40 | $74.54 | -2.11% | 10,495,720 |
| May 8, 2026 | $78.34 | $78.34 | $75.91 | $76.15 | -2.32% | 10,199,480 |
| May 7, 2026 | $77.99 | $79.12 | $77.64 | $77.96 | +0.46% | 10,008,260 |
| May 6, 2026 | $78.18 | $78.46 | $77.16 | $77.60 | -0.24% | 11,477,420 |
| May 5, 2026 | $78.50 | $78.55 | $77.39 | $77.79 | -0.65% | 9,327,189 |
| May 4, 2026 | $79.47 | $79.59 | $78.29 | $78.30 | -2.12% | 11,134,050 |
| May 1, 2026 | $80.95 | $81.17 | $79.97 | $80.00 | -1.20% | 8,268,505 |
| Apr 30, 2026 | $79.50 | $81.11 | $78.98 | $80.97 | +2.02% | 15,781,680 |
| Apr 29, 2026 | $81.44 | $81.45 | $78.91 | $79.37 | -3.09% | 10,814,130 |
| Apr 28, 2026 | $83.73 | $84.00 | $81.25 | $81.90 | -1.23% | 9,889,167 |
| Apr 27, 2026 | $83.12 | $84.05 | $82.86 | $82.92 | -0.48% | 6,635,219 |
| Apr 24, 2026 | $83.51 | $83.77 | $82.78 | $83.32 | -0.56% | 6,570,203 |
| Apr 23, 2026 | $83.85 | $84.25 | $82.87 | $83.79 | +0.68% | 7,864,775 |
| Apr 22, 2026 | $82.90 | $84.27 | $82.66 | $83.22 | +1.49% | 10,669,070 |
| Apr 21, 2026 | $85.25 | $85.35 | $81.96 | $82.00 | -3.53% | 10,786,360 |
| Apr 20, 2026 | $85.99 | $87.05 | $84.99 | $85.00 | -1.38% | 8,500,582 |
| Apr 17, 2026 | $85.72 | $87.05 | $85.55 | $86.19 | +0.63% | 10,461,060 |
| Apr 16, 2026 | $86.82 | $87.58 | $85.51 | $85.65 | -1.66% | 8,816,850 |
| Apr 15, 2026 | $87.86 | $87.91 | $86.45 | $87.10 | -1.16% | 8,543,161 |
| Apr 14, 2026 | $88.00 | $88.67 | $87.43 | $88.12 | +0.14% | 5,640,336 |
| Apr 13, 2026 | $87.00 | $88.16 | $86.41 | $88.00 | +0.91% | 8,277,152 |
| Apr 10, 2026 | $88.35 | $88.35 | $87.07 | $87.21 | -0.80% | 8,279,818 |
| Apr 9, 2026 | $87.91 | $88.55 | $87.30 | $87.91 | -0.83% | 7,896,838 |
| Apr 8, 2026 | $87.87 | $88.84 | $86.91 | $88.65 | +2.58% | 12,720,900 |
| Apr 7, 2026 | $85.99 | $86.97 | $85.31 | $86.42 | +0.16% | 6,995,410 |
| Apr 6, 2026 | $86.43 | $87.30 | $86.07 | $86.28 | -0.40% | 4,532,309 |
| Apr 2, 2026 | $85.86 | $86.97 | $85.21 | $86.63 | +0.66% | 4,687,667 |
| Apr 1, 2026 | $86.58 | $86.96 | $85.40 | $86.06 | -0.68% | 7,408,644 |
| Mar 31, 2026 | $86.72 | $86.78 | $84.92 | $86.65 | +1.06% | 7,342,182 |
| Mar 30, 2026 | $87.45 | $87.53 | $85.65 | $85.74 | -1.61% | 8,716,183 |
| Mar 27, 2026 | $87.32 | $87.53 | $86.35 | $87.14 | -0.60% | 10,312,350 |
| Mar 26, 2026 | $87.30 | $89.18 | $87.30 | $87.67 | -0.25% | 10,770,060 |
| Mar 25, 2026 | $86.90 | $88.07 | $86.34 | $87.89 | +1.51% | 9,380,121 |
| Mar 24, 2026 | $86.49 | $87.30 | $86.16 | $86.58 | -0.68% | 6,696,405 |
| Mar 23, 2026 | $87.24 | $87.68 | $86.36 | $87.17 | +1.17% | 6,903,337 |
| Mar 20, 2026 | $86.83 | $87.28 | $85.78 | $86.16 | -0.82% | 11,113,870 |
| Mar 19, 2026 | $87.25 | $87.72 | $86.51 | $86.87 | -0.39% | 5,755,710 |
| Mar 18, 2026 | $88.05 | $88.73 | $87.06 | $87.21 | -1.39% | 7,081,775 |
| Mar 17, 2026 | $88.46 | $89.37 | $88.16 | $88.44 | +0.23% | 6,283,027 |
| Mar 16, 2026 | $87.41 | $88.75 | $87.25 | $88.24 | +1.26% | 8,110,063 |
| Mar 13, 2026 | $87.66 | $88.56 | $86.72 | $87.14 | -0.27% | 7,923,383 |
| Mar 12, 2026 | $89.38 | $90.17 | $87.31 | $87.38 | -1.79% | 11,034,140 |
| Mar 11, 2026 | $90.00 | $90.35 | $87.99 | $88.97 | -1.02% | 7,974,055 |
| Mar 10, 2026 | $91.21 | $91.41 | $89.15 | $89.89 | -1.59% | 8,834,439 |
| Mar 9, 2026 | $90.00 | $91.54 | $89.01 | $91.34 | +0.48% | 11,112,360 |
| Mar 6, 2026 | $92.49 | $92.67 | $90.17 | $90.90 | -2.27% | 10,787,210 |
| Mar 5, 2026 | $94.75 | $94.90 | $92.32 | $93.01 | -2.71% | 8,368,744 |
| Mar 4, 2026 | $96.68 | $96.90 | $95.42 | $95.60 | -1.15% | 7,236,087 |
| Mar 3, 2026 | $97.27 | $97.73 | $95.99 | $96.71 | -1.42% | 6,728,039 |
| Mar 2, 2026 | $97.11 | $98.77 | $96.71 | $98.10 | +0.45% | 6,393,946 |
| Feb 27, 2026 | $96.69 | $98.06 | $96.30 | $97.66 | +0.65% | 8,290,547 |
| Feb 26, 2026 | $97.10 | $97.60 | $95.99 | $97.03 | +0.39% | 7,910,880 |
| Feb 25, 2026 | $96.32 | $97.39 | $95.90 | $96.65 | -0.10% | 6,830,917 |
| Feb 24, 2026 | $98.54 | $98.73 | $96.57 | $96.75 | -1.89% | 7,614,107 |
| Feb 23, 2026 | $96.65 | $98.98 | $96.54 | $98.61 | +1.81% | 5,960,120 |
| Feb 20, 2026 | $97.18 | $97.87 | $96.47 | $96.86 | -0.74% | 7,188,694 |
| Feb 19, 2026 | $98.36 | $98.72 | $96.88 | $97.58 | -0.92% | 9,888,427 |
| Feb 18, 2026 | $96.00 | $98.55 | $95.95 | $98.49 | +2.16% | 10,367,990 |
| Feb 17, 2026 | $95.88 | $98.12 | $95.50 | $96.41 | -3.10% | 17,374,820 |
| Feb 13, 2026 | $100.92 | $102.51 | $99.12 | $99.49 | -1.38% | 10,354,800 |
| Feb 12, 2026 | $101.13 | $102.05 | $100.56 | $100.88 | -0.20% | 9,379,147 |
| Feb 11, 2026 | $101.22 | $101.22 | $98.62 | $101.08 | -0.34% | 10,405,990 |
| Feb 10, 2026 | $101.60 | $103.11 | $100.88 | $101.42 | -0.23% | 9,032,288 |
| Feb 9, 2026 | $103.59 | $103.63 | $101.43 | $101.65 | -1.21% | 8,888,848 |
| Feb 6, 2026 | $102.99 | $103.75 | $101.89 | $102.90 | -0.05% | 6,618,197 |
| Feb 5, 2026 | $101.92 | $104.50 | $101.92 | $102.95 | +1.09% | 9,834,986 |
| Feb 4, 2026 | $103.32 | $105.50 | $101.19 | $101.84 | -1.30% | 12,572,090 |
| Feb 3, 2026 | $102.71 | $105.03 | $102.56 | $103.18 | +0.46% | 10,725,640 |
| Feb 2, 2026 | $102.85 | $103.32 | $102.11 | $102.71 | -0.24% | 7,284,239 |
| Jan 30, 2026 | $101.66 | $103.02 | $101.28 | $102.96 | +1.94% | 8,579,907 |
| Jan 29, 2026 | $101.14 | $101.59 | $99.69 | $101.00 | +0.21% | 10,125,990 |
| Jan 28, 2026 | $100.46 | $101.25 | $100.26 | $100.79 | +0.10% | 6,643,248 |
| Jan 27, 2026 | $100.23 | $102.03 | $99.68 | $100.69 | +0.02% | 7,132,022 |
| Jan 26, 2026 | $100.95 | $102.10 | $100.58 | $100.67 | -0.21% | 8,402,344 |
| Jan 23, 2026 | $101.01 | $101.72 | $100.23 | $100.88 | -0.45% | 8,482,439 |
| Jan 22, 2026 | $100.42 | $102.08 | $100.12 | $101.34 | +1.05% | 9,978,749 |
| Jan 21, 2026 | $99.29 | $101.03 | $98.74 | $100.29 | +1.71% | 11,295,110 |
| Jan 20, 2026 | $96.26 | $98.67 | $95.69 | $98.60 | +1.90% | 10,113,610 |
| Jan 16, 2026 | $98.68 | $98.95 | $96.67 | $96.76 | -2.26% | 9,035,618 |
| Jan 15, 2026 | $98.38 | $99.46 | $97.64 | $99.00 | +0.26% | 6,703,773 |
| Jan 14, 2026 | $96.33 | $98.77 | $95.83 | $98.74 | +2.41% | 9,909,283 |
| Jan 13, 2026 | $97.32 | $97.32 | $95.93 | $96.42 | -0.55% | 5,823,362 |
| Jan 12, 2026 | $97.87 | $98.00 | $95.87 | $96.95 | -0.59% | 7,837,007 |
| Jan 9, 2026 | $98.95 | $99.20 | $97.10 | $97.53 | -1.18% | 5,982,810 |
| Jan 8, 2026 | $99.62 | $100.40 | $98.67 | $98.69 | -1.08% | 5,386,152 |
| Jan 7, 2026 | $100.68 | $101.32 | $99.37 | $99.77 | -0.54% | 7,117,928 |
| Jan 6, 2026 | $98.06 | $100.54 | $97.71 | $100.31 | +3.03% | 7,107,604 |
| Jan 5, 2026 | $95.63 | $97.56 | $95.17 | $97.36 | +1.36% | 6,597,746 |
| Jan 2, 2026 | $96.04 | $96.44 | $95.29 | $96.05 | -0.01% | 6,221,960 |
| Dec 31, 2025 | $96.55 | $96.99 | $95.94 | $96.06 | -0.62% | 4,731,633 |
| Dec 30, 2025 | $96.32 | $96.88 | $96.08 | $96.66 | +0.53% | 3,741,169 |
| Dec 29, 2025 | $96.74 | $96.91 | $95.96 | $96.15 | -0.38% | 4,790,828 |
| Dec 26, 2025 | $96.71 | $96.75 | $96.01 | $96.52 | -0.77% | 4,340,534 |
| Dec 24, 2025 | $97.41 | $97.60 | $97.00 | $97.27 | -0.21% | 1,978,993 |
| Dec 23, 2025 | $97.51 | $97.89 | $97.27 | $97.47 | -0.25% | 3,579,805 |
| Dec 22, 2025 | $98.40 | $98.48 | $96.89 | $97.71 | -0.93% | 6,546,910 |
| Dec 19, 2025 | $98.54 | $99.24 | $98.22 | $98.63 | +0.15% | 12,760,080 |
| Dec 18, 2025 | $98.69 | $99.26 | $98.09 | $98.48 | +0.18% | 6,306,005 |
| Dec 17, 2025 | $97.81 | $98.59 | $97.76 | $98.30 | +0.59% | 5,574,541 |
| Dec 16, 2025 | $98.55 | $98.62 | $97.17 | $97.72 | -0.86% | 5,639,065 |
| Dec 15, 2025 | $99.90 | $100.67 | $98.35 | $98.57 | -1.30% | 9,569,280 |
| Dec 12, 2025 | $99.85 | $100.11 | $99.00 | $99.87 | +0.12% | 6,546,521 |
| Dec 11, 2025 | $101.39 | $101.39 | $99.62 | $99.75 | -1.01% | 8,339,069 |
| Dec 10, 2025 | $99.50 | $101.07 | $99.49 | $100.77 | +1.15% | 6,158,778 |
| Dec 9, 2025 | $101.43 | $102.00 | $99.58 | $99.62 | -1.62% | 4,666,268 |
| Dec 8, 2025 | $101.81 | $102.49 | $101.05 | $101.26 | -0.10% | 5,528,785 |
| Dec 5, 2025 | $102.11 | $102.46 | $101.31 | $101.36 | -0.62% | 5,158,121 |
| Dec 4, 2025 | $102.04 | $102.75 | $101.74 | $101.99 | +0.02% | 4,480,706 |
| Dec 3, 2025 | $102.54 | $102.91 | $101.58 | $101.97 | -0.06% | 4,167,811 |
| Dec 2, 2025 | $103.42 | $103.47 | $101.71 | $102.03 | -1.27% | 5,797,376 |
| Dec 1, 2025 | $105.00 | $105.73 | $103.31 | $103.34 | -1.89% | 6,666,521 |
| Nov 28, 2025 | $105.04 | $105.33 | $104.62 | $105.33 | +0.30% | 2,618,151 |
| Nov 26, 2025 | $105.06 | $106.33 | $104.70 | $105.02 | -0.31% | 5,249,721 |
| Nov 25, 2025 | $103.80 | $105.60 | $103.80 | $105.35 | +2.08% | 9,483,222 |
| Nov 24, 2025 | $101.53 | $103.70 | $100.97 | $103.20 | +1.98% | 13,926,400 |
| Nov 21, 2025 | $99.65 | $102.03 | $99.26 | $101.20 | +1.86% | 11,381,040 |
| Nov 20, 2025 | $100.37 | $101.19 | $99.08 | $99.35 | -0.99% | 6,726,453 |
| Nov 19, 2025 | $100.99 | $102.59 | $99.97 | $100.34 | -0.46% | 12,429,760 |
| Nov 18, 2025 | $99.97 | $102.48 | $99.41 | $100.80 | +4.69% | 21,965,410 |
| Nov 17, 2025 | $95.82 | $97.25 | $95.80 | $96.28 | +0.43% | 11,087,620 |
| Nov 14, 2025 | $95.81 | $96.57 | $95.14 | $95.87 | -0.28% | 6,324,550 |
| Nov 13, 2025 | $95.00 | $96.71 | $94.64 | $96.14 | +0.34% | 5,284,495 |
| Nov 12, 2025 | $95.00 | $96.29 | $94.82 | $95.81 | +0.43% | 6,321,992 |
| Nov 11, 2025 | $92.97 | $95.40 | $92.80 | $95.40 | +2.96% | 8,555,772 |
| Nov 10, 2025 | $91.95 | $92.79 | $91.52 | $92.66 | +0.50% | 5,375,272 |
| Nov 7, 2025 | $90.70 | $92.24 | $90.20 | $92.20 | +2.38% | 7,520,670 |
| Nov 6, 2025 | $90.09 | $90.82 | $89.62 | $90.06 | -0.38% | 5,462,225 |
| Nov 5, 2025 | $89.80 | $90.49 | $89.36 | $90.40 | -0.02% | 5,675,116 |
| Nov 4, 2025 | $90.18 | $90.47 | $89.66 | $90.42 | +0.24% | 4,729,161 |
| Nov 3, 2025 | $90.65 | $90.65 | $89.04 | $90.20 | -0.55% | 7,307,737 |
| Oct 31, 2025 | $90.60 | $91.32 | $90.09 | $90.70 | -0.30% | 5,959,771 |
| Oct 30, 2025 | $91.77 | $91.95 | $90.71 | $90.97 | -0.83% | 5,617,394 |
| Oct 29, 2025 | $92.78 | $92.81 | $91.38 | $91.73 | -1.61% | 6,963,908 |
| Oct 28, 2025 | $93.81 | $94.60 | $93.21 | $93.23 | -0.96% | 4,279,834 |
| Oct 27, 2025 | $93.74 | $94.24 | $93.11 | $94.13 | +0.49% | 5,562,825 |
| Oct 24, 2025 | $94.42 | $94.96 | $93.29 | $93.67 | -0.57% | 4,309,275 |
| Oct 23, 2025 | $96.15 | $96.24 | $91.87 | $94.21 | -1.76% | 9,122,220 |
| Oct 22, 2025 | $96.59 | $97.24 | $95.55 | $95.90 | +0.07% | 6,652,051 |
| Oct 21, 2025 | $95.62 | $96.16 | $95.24 | $95.83 | -0.09% | 4,405,415 |
| Oct 20, 2025 | $96.09 | $96.60 | $94.93 | $95.92 | – | 5,137,888 |
Seasonality
MDT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -1.4% | -0.8% | 0.6% | -1.2% | 1.0% | 3.5% | 2.9% | -1.7% | -0.8% | 3.4% | -1.7% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.2% | -5.1% | -10.5% | -6.6% | -8.8% | 6.9% | 9.2% | 6.2% | -4.0% | 11.9% | ||
| 2025 | 13.7% | 1.3% | -1.6% | -5.7% | -2.1% | 5.9% | 3.5% | 2.8% | 3.4% | -4.8% | 16.1% | -8.1% |
| 2024 | 6.3% | -4.8% | 5.4% | -7.9% | 1.4% | -2.4% | 2.0% | 10.3% | 2.4% | -0.9% | -3.0% | -6.9% |
| 2023 | 7.7% | -1.1% | -1.8% | 12.8% | -9.0% | 7.3% | -0.4% | -7.1% | -3.0% | -10.0% | 12.3% | 4.8% |
| 2022 | 0.0% | 1.4% | 6.3% | -5.9% | -4.0% | -9.7% | 3.1% | -5.0% | -7.4% | 8.2% | -9.5% | -0.8% |
| 2021 | -5.0% | 5.1% | 1.5% | 10.8% | -3.3% | -1.4% | 5.8% | 1.7% | -5.6% | -4.4% | -11.0% | -2.4% |
| 2020 | 1.8% | -12.8% | -9.9% | 8.3% | 1.0% | -6.4% | 5.2% | 11.4% | -2.8% | -3.2% | 13.1% | 3.5% |
| 2019 | -2.8% | 2.4% | 1.2% | -2.5% | 4.2% | 5.2% | 5.2% | 5.8% | 1.2% | 0.3% | 2.3% | 2.3% |
| 2018 | 6.4% | -7.0% | 1.0% | -0.1% | 7.7% | -0.8% | 6.0% | 6.8% | 2.0% | -8.7% | 8.6% | -6.2% |
| 2017 | 6.7% | 6.4% | 0.1% | 3.1% | 1.4% | 5.3% | -4.9% | -4.0% | -3.0% | 3.5% | 2.0% | -1.1% |