MDT(MDT)
MDT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $79.84 | $81.87 | $79.71 | $80.98 | 12.40M |
| 6/25/2026 | $80.17 | $82.48 | $80.17 | $80.52 | 9.06M |
| 6/24/2026 | $80.12 | $82.09 | $80.07 | $80.14 | 8.82M |
| 6/23/2026 | $79.75 | $80.75 | $79.58 | $80.63 | 8.48M |
| 6/22/2026 | $79.17 | $79.87 | $78.30 | $79.27 | 10.02M |
| 6/18/2026 | $78.59 | $79.51 | $78.45 | $79.34 | 22.66M |
| 6/17/2026 | $81.00 | $81.75 | $77.62 | $78.14 | 11.87M |
| 6/16/2026 | $81.30 | $81.63 | $80.60 | $81.32 | 8.46M |
| 6/15/2026 | $80.25 | $80.79 | $79.98 | $80.38 | 6.49M |
| 6/12/2026 | $80.58 | $80.74 | $79.26 | $80.20 | 7.69M |
| 6/11/2026 | $80.09 | $80.92 | $79.80 | $80.33 | 8.41M |
| 6/10/2026 | $82.21 | $82.25 | $80.16 | $80.25 | 7.00M |
| 6/9/2026 | $80.76 | $82.34 | $80.60 | $81.98 | 9.83M |
| 6/8/2026 | $80.99 | $81.06 | $79.96 | $80.69 | 10.25M |
| 6/5/2026 | $82.10 | $82.68 | $81.11 | $81.67 | 15.29M |
| 6/4/2026 | $80.00 | $82.83 | $79.87 | $81.93 | 19.85M |
| 6/3/2026 | $77.12 | $78.36 | $76.27 | $77.95 | 20.29M |
| 6/2/2026 | $73.81 | $74.48 | $73.31 | $73.75 | 14.44M |
| 6/1/2026 | $74.00 | $75.03 | $73.77 | $73.98 | 14.21M |
| 5/29/2026 | $75.85 | $75.85 | $73.67 | $73.81 | 22.24M |
| 5/28/2026 | $75.55 | $76.26 | $75.30 | $75.57 | 13.10M |
| 5/27/2026 | $77.68 | $78.22 | $75.84 | $75.98 | 10.47M |
| 5/26/2026 | $78.55 | $78.55 | $77.47 | $77.60 | 6.70M |
| 5/22/2026 | $78.40 | $79.25 | $78.21 | $78.60 | 7.05M |
| 5/21/2026 | $77.49 | $78.17 | $76.98 | $78.15 | 9.23M |
| 5/20/2026 | $78.17 | $78.60 | $77.35 | $78.15 | 9.67M |
| 5/19/2026 | $77.35 | $78.99 | $76.74 | $78.58 | 11.93M |
| 5/18/2026 | $76.30 | $77.55 | $76.03 | $77.32 | 10.97M |
| 5/15/2026 | $77.00 | $77.38 | $75.85 | $76.15 | 9.13M |
| 5/14/2026 | $76.36 | $77.10 | $75.94 | $76.97 | 7.44M |
| 5/13/2026 | $75.93 | $76.48 | $75.40 | $76.21 | 10.98M |
| 5/12/2026 | $74.97 | $77.13 | $74.60 | $76.82 | 10.26M |
| 5/11/2026 | $76.25 | $76.50 | $74.40 | $74.54 | 10.50M |
| 5/8/2026 | $78.34 | $78.34 | $75.91 | $76.15 | 10.20M |
| 5/7/2026 | $77.99 | $79.11 | $77.64 | $77.96 | 10.01M |
| 5/6/2026 | $78.18 | $78.46 | $77.16 | $77.60 | 11.48M |
| 5/5/2026 | $78.50 | $78.55 | $77.39 | $77.79 | 9.33M |
| 5/4/2026 | $79.47 | $79.59 | $78.29 | $78.30 | 11.13M |
| 5/1/2026 | $80.95 | $81.17 | $79.97 | $80.00 | 8.27M |
| 4/30/2026 | $79.50 | $81.11 | $78.98 | $80.97 | 15.78M |
| 4/29/2026 | $81.44 | $81.45 | $78.91 | $79.37 | 10.81M |
| 4/28/2026 | $83.73 | $84.00 | $81.25 | $81.90 | 9.89M |
| 4/27/2026 | $83.12 | $84.05 | $82.86 | $82.92 | 6.64M |
| 4/24/2026 | $83.51 | $83.77 | $82.78 | $83.32 | 6.57M |
| 4/23/2026 | $83.85 | $84.25 | $82.87 | $83.79 | 7.86M |
| 4/22/2026 | $82.90 | $84.27 | $82.66 | $83.22 | 10.67M |
| 4/21/2026 | $85.25 | $85.35 | $81.96 | $82.00 | 10.79M |
| 4/20/2026 | $85.99 | $87.05 | $84.99 | $85.00 | 8.50M |
| 4/17/2026 | $85.72 | $87.05 | $85.55 | $86.19 | 10.46M |
| 4/16/2026 | $86.82 | $87.58 | $85.51 | $85.65 | 8.82M |
| 4/15/2026 | $87.86 | $87.91 | $86.45 | $87.10 | 8.54M |
| 4/14/2026 | $88.00 | $88.67 | $87.43 | $88.12 | 5.64M |
| 4/13/2026 | $87.00 | $88.16 | $86.41 | $88.00 | 8.28M |
| 4/10/2026 | $88.35 | $88.35 | $87.07 | $87.21 | 8.28M |
| 4/9/2026 | $87.91 | $88.55 | $87.30 | $87.91 | 7.90M |
| 4/8/2026 | $87.87 | $88.84 | $86.91 | $88.65 | 12.72M |
| 4/7/2026 | $85.99 | $86.97 | $85.31 | $86.42 | 7.00M |
| 4/6/2026 | $86.43 | $87.30 | $86.07 | $86.28 | 4.53M |
| 4/2/2026 | $85.86 | $86.97 | $85.21 | $86.63 | 4.69M |
| 4/1/2026 | $86.58 | $86.96 | $85.40 | $86.06 | 7.41M |
| 3/31/2026 | $86.72 | $86.78 | $84.92 | $86.65 | 7.34M |
| 3/30/2026 | $87.45 | $87.53 | $85.65 | $85.74 | 8.72M |